Zenkoku Hosho ADR

ZNKKY
🏛️ usa →
11.50
Last Update: 2025-09-24
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 9.45 9.45 9.45 9.45 0.0M
2022-12-29 9.24 9.24 9.18 9.18 0.0M
2022-12-28 9.41 9.41 9.19 9.19 0.0M
2022-12-27 9.41 9.41 9.41 9.41 0.0M
2022-12-23 9.51 9.81 9.51 9.81 0.0M
2022-12-22 9.28 9.49 9.22 9.49 0.0M
2022-12-21 9.50 9.54 9.34 9.38 0.0M
2022-12-19 8.87 9.02 8.87 8.87 0.0M
2022-12-15 9.28 9.28 9.16 9.16 0.0M
2022-12-14 8.96 8.96 8.96 8.96 0.0M
2022-12-13 9.40 9.40 9.40 9.40 0.0M
2022-12-12 8.99 9.11 8.99 9.01 0.0M
2022-12-09 9.12 9.12 8.87 8.87 0.0M
2022-12-08 9.11 9.11 9.04 9.11 0.0M
2022-12-06 8.77 8.77 8.71 8.71 0.0M
2022-12-05 8.91 8.91 8.72 8.72 0.0M
2022-12-02 8.91 9.11 8.75 9.11 0.0M
2022-12-01 8.96 8.96 8.90 8.90 0.0M
2022-11-29 9.25 9.25 8.96 8.96 0.0M
2022-11-23 9.10 9.35 9.10 9.11 0.0M
2022-11-22 9.02 9.02 9.02 9.02 0.0M
2022-11-15 8.78 8.78 8.78 8.78 0.0M
2022-11-14 8.87 8.87 8.87 8.87 0.0M
2022-11-11 8.64 8.64 8.55 8.59 0.0M
2022-11-07 8.47 8.47 8.20 8.33 0.0M
2022-11-04 8.18 8.26 8.18 8.26 0.0M
2022-11-03 7.82 7.82 7.82 7.82 0.0M
2022-11-02 8.35 8.35 8.18 8.18 0.0M
2022-11-01 8.25 8.40 8.24 8.24 0.0M
2022-10-31 8.19 8.38 8.19 8.38 0.0M
2022-10-28 7.95 8.16 7.95 8.16 0.0M
2022-10-27 8.16 8.16 8.16 8.16 0.0M
2022-10-26 7.94 8.14 7.88 8.07 0.0M
2022-10-21 8.21 8.21 8.03 8.03 0.0M
2022-10-20 7.76 8.01 7.76 8.01 0.0M
2022-10-18 8.13 8.13 8.13 8.13 0.0M
2022-10-17 8.15 8.15 8.15 8.15 0.0M
2022-10-14 8.12 8.12 8.12 8.12 0.0M
2022-10-13 8.09 8.12 8.09 8.12 0.0M
2022-10-12 8.21 8.21 7.97 7.97 0.0M
2022-10-11 8.33 8.41 8.33 8.41 0.0M
2022-10-10 8.33 8.39 8.25 8.39 0.0M
2022-10-07 8.45 8.45 8.45 8.45 0.0M
2022-10-06 8.40 8.57 8.40 8.57 0.0M
2022-10-05 8.53 8.53 8.40 8.40 0.0M
2022-10-04 8.46 8.46 8.46 8.46 0.0M
2022-09-28 8.25 8.25 8.25 8.25 0.0M
2022-09-27 8.14 8.14 7.99 7.99 0.0M
2022-09-26 8.09 8.09 8.09 8.09 0.0M
2022-09-23 7.75 7.99 7.75 7.99 0.0M
2022-09-22 8.21 8.21 8.21 8.21 0.0M
2022-09-21 7.90 7.90 7.90 7.90 0.0M
2022-09-20 8.13 8.13 8.13 8.13 0.0M
2022-09-19 8.36 8.36 8.36 8.36 0.0M
2022-09-16 7.97 7.97 7.91 7.91 0.0M
2022-09-15 8.27 8.27 8.18 8.18 0.0M
2022-09-13 8.06 8.06 8.06 8.06 0.0M
2022-09-12 8.55 8.55 8.55 8.55 0.0M
2022-09-09 8.17 8.24 8.17 8.24 0.0M
2022-09-08 8.12 8.12 8.12 8.12 0.0M
2022-09-06 7.90 7.90 7.84 7.84 0.0M
2022-09-02 8.44 8.44 8.44 8.44 0.0M
2022-08-31 8.25 8.25 8.03 8.25 0.0M
2022-08-30 8.29 8.29 8.29 8.29 0.0M
2022-08-29 8.27 8.27 8.27 8.27 0.0M
2022-08-26 8.36 8.36 8.22 8.22 0.0M
2022-08-25 8.05 8.05 8.05 8.05 0.0M
2022-08-24 8.19 8.19 8.19 8.19 0.0M
2022-08-23 8.17 8.17 7.92 8.17 0.0M
2022-08-22 8.13 8.13 8.13 8.13 0.0M
2022-08-18 8.38 8.38 8.38 8.38 0.0M
2022-08-11 8.27 8.27 8.27 8.27 0.0M
2022-08-09 8.04 8.04 8.04 8.04 0.0M
2022-08-08 8.17 8.17 8.17 8.17 0.0M
2022-08-04 8.28 8.28 8.28 8.28 0.0M
2022-07-29 8.60 8.60 8.60 8.60 0.0M
2022-07-26 8.41 8.41 8.41 8.41 0.0M
2022-07-22 8.39 8.39 8.39 8.39 0.0M
2022-07-18 7.90 7.90 7.90 7.90 0.0M
2022-07-15 7.59 7.59 7.59 7.59 0.0M
2022-07-14 7.73 7.73 7.73 7.73 0.0M
2022-07-11 8.07 8.07 8.07 8.07 0.0M
2022-07-08 7.70 7.70 7.69 7.69 0.0M
2022-07-06 7.82 7.82 7.58 7.58 0.0M
2022-07-05 7.59 7.59 7.39 7.39 0.0M
2022-06-29 7.88 7.88 7.88 7.88 0.0M
2022-06-27 8.06 8.06 8.06 8.06 0.0M
2022-06-21 7.58 7.58 7.58 7.58 0.0M
2022-06-17 7.86 7.86 7.86 7.86 0.0M
2022-06-16 7.81 7.81 7.81 7.81 0.0M
2022-06-15 7.90 8.15 7.90 8.15 0.0M
2022-06-14 8.00 8.00 7.95 7.95 0.0M
2022-06-13 7.87 7.87 7.87 7.87 0.0M
2022-06-06 8.23 8.30 8.23 8.30 0.0M
2022-06-03 8.39 8.40 8.39 8.40 0.0M
2022-06-02 8.22 8.30 8.22 8.30 0.0M
2022-06-01 8.41 8.51 8.36 8.51 0.0M
2022-05-31 8.27 8.27 8.19 8.19 0.0M
2022-05-24 8.28 8.28 8.28 8.28 0.0M
2022-05-23 8.31 8.31 8.27 8.27 0.0M
2022-05-19 8.21 8.21 8.14 8.14 0.0M
2022-05-18 8.18 8.18 8.18 8.18 0.0M
2022-05-16 8.41 8.41 8.41 8.41 0.0M
2022-05-12 8.40 8.40 8.40 8.40 0.0M
2022-05-11 8.75 8.75 8.75 8.75 0.0M
2022-05-10 8.81 8.81 8.81 8.81 0.0M
2022-05-09 8.65 8.81 8.65 8.81 0.0M
2022-05-06 8.70 8.70 8.70 8.70 0.0M
2022-05-05 8.96 8.96 8.96 8.96 0.0M
2022-05-03 8.94 8.94 8.94 8.94 0.0M
2022-05-02 8.79 8.92 8.79 8.92 0.0M
2022-04-29 8.87 8.92 8.87 8.92 0.0M
2022-04-27 8.67 8.68 8.67 8.68 0.0M
2022-04-22 9.07 9.07 9.07 9.07 0.0M
2022-04-21 9.14 9.14 9.14 9.14 0.0M
2022-04-19 9.00 9.00 9.00 9.00 0.0M
2022-04-14 9.31 9.31 9.15 9.15 0.0M
2022-04-12 9.15 9.15 9.15 9.15 0.0M
2022-04-11 9.26 9.26 9.26 9.26 0.0M
2022-04-06 9.57 9.57 9.57 9.57 0.0M
2022-04-05 9.93 9.93 9.56 9.56 0.0M
2022-04-04 9.97 9.97 9.38 9.38 0.0M
2022-04-01 9.62 9.62 9.62 9.62 0.0M
2022-03-31 9.64 9.64 9.64 9.64 0.0M
2022-03-23 10.11 10.11 10.11 10.11 0.0M
2022-03-21 9.97 9.97 9.97 9.97 0.0M
2022-03-18 9.82 9.82 9.68 9.68 0.0M
2022-03-17 9.74 9.83 9.74 9.83 0.0M
2022-03-14 9.74 10.04 9.74 9.90 0.0M
2022-03-10 9.99 9.99 9.99 9.99 0.0M
2022-03-09 10.37 10.37 9.77 9.77 0.0M
2022-03-08 10.13 10.13 10.13 10.13 0.0M
2022-03-07 9.99 9.99 9.99 9.99 0.0M
2022-03-03 10.34 10.34 10.28 10.28 0.0M
2022-03-02 10.67 10.67 10.50 10.50 0.0M
2022-03-01 10.40 10.55 10.40 10.46 0.0M
2022-02-28 10.75 10.75 10.55 10.55 0.0M
2022-02-24 10.48 10.63 10.48 10.63 0.0M
2022-02-22 10.12 10.71 10.12 10.71 0.0M
2022-02-17 10.59 10.78 10.54 10.78 0.0M
2022-02-16 10.70 10.70 10.70 10.70 0.0M
2022-02-11 10.47 10.47 10.41 10.41 0.0M
2022-02-10 10.42 10.42 10.42 10.42 0.0M
2022-02-09 10.28 10.28 10.28 10.28 0.0M
2022-02-08 10.62 10.62 10.62 10.62 0.0M
2022-02-04 11.09 11.09 10.95 10.95 0.0M
2022-02-01 11.10 11.10 11.10 11.10 0.0M
2022-01-31 10.96 11.30 10.79 11.30 0.0M
2022-01-28 10.98 11.05 10.98 11.05 0.0M
2022-01-26 11.51 11.51 11.17 11.51 0.0M
2022-01-25 11.27 11.38 11.27 11.38 0.0M
2022-01-24 11.39 11.39 11.39 11.39 0.0M
2022-01-20 11.38 11.38 11.38 11.38 0.0M
2022-01-18 11.59 11.59 11.51 11.51 0.0M
2022-01-14 11.49 11.49 11.49 11.49 0.0M
2022-01-13 11.75 11.75 11.27 11.66 0.0M
2022-01-12 11.29 11.29 11.29 11.29 0.0M
2022-01-11 11.31 11.31 11.31 11.31 0.0M
2022-01-07 10.90 10.90 10.90 10.90 0.0M
2022-01-04 10.90 10.90 10.90 10.90 0.0M
2022-01-03 10.95 10.95 10.92 10.92 0.0M