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
2023-12-28 9.41 9.41 9.41 9.41 0.0M
2023-12-26 9.33 9.33 9.27 9.27 0.0M
2023-12-22 8.93 8.93 8.93 8.93 0.0M
2023-12-21 8.81 9.10 8.81 9.10 0.0M
2023-12-20 9.05 9.19 8.63 8.85 0.0M
2023-12-19 8.99 8.99 8.99 8.99 0.0M
2023-12-18 9.06 9.06 9.06 9.06 0.0M
2023-12-15 9.12 9.12 9.12 9.12 0.0M
2023-12-14 9.12 9.12 9.12 9.12 0.0M
2023-12-13 8.80 9.22 8.57 8.57 0.0M
2023-12-12 8.92 9.06 8.70 8.85 0.0M
2023-12-11 8.77 8.77 8.71 8.71 0.0M
2023-12-08 8.90 8.90 8.90 8.90 0.0M
2023-12-07 8.38 8.51 8.38 8.51 0.0M
2023-12-06 8.48 8.48 8.41 8.48 0.0M
2023-12-04 8.37 8.37 8.37 8.37 0.0M
2023-12-01 8.32 8.32 8.32 8.32 0.0M
2023-11-30 8.43 8.43 8.43 8.43 0.0M
2023-11-29 8.54 8.54 8.54 8.54 0.0M
2023-11-28 8.23 8.40 8.23 8.40 0.0M
2023-11-27 8.25 8.25 8.25 8.25 0.0M
2023-11-24 8.21 8.21 8.21 8.21 0.0M
2023-11-22 8.09 8.09 8.09 8.09 0.0M
2023-11-21 8.03 8.03 8.03 8.03 0.0M
2023-11-20 7.92 8.09 7.84 7.92 0.0M
2023-11-17 7.91 7.91 7.91 7.91 0.0M
2023-11-15 7.80 7.80 7.80 7.80 0.0M
2023-11-14 7.89 7.98 7.89 7.98 0.0M
2023-11-10 7.88 7.88 7.73 7.73 0.0M
2023-11-09 7.69 7.69 7.69 7.69 0.0M
2023-11-08 7.86 7.86 7.64 7.64 0.0M
2023-11-07 8.09 8.09 8.09 8.09 0.0M
2023-11-06 7.91 7.91 7.91 7.91 0.0M
2023-11-03 8.10 8.10 7.91 7.91 0.0M
2023-11-01 7.95 7.95 7.95 7.95 0.0M
2023-10-31 8.06 8.06 8.06 8.06 0.0M
2023-10-24 8.06 8.06 8.06 8.06 0.0M
2023-10-23 7.97 8.03 7.97 8.03 0.0M
2023-10-19 8.19 8.19 8.19 8.19 0.0M
2023-10-18 8.26 8.26 8.26 8.26 0.0M
2023-10-16 8.26 8.26 7.93 7.93 0.0M
2023-10-13 8.30 8.30 8.30 8.30 0.0M
2023-10-12 8.18 8.28 8.18 8.28 0.0M
2023-10-11 8.27 8.27 8.27 8.27 0.0M
2023-10-10 8.27 8.27 8.27 8.27 0.0M
2023-10-09 8.19 8.19 8.19 8.19 0.0M
2023-10-06 8.15 8.15 8.15 8.15 0.0M
2023-10-05 8.21 8.21 8.21 8.21 0.0M
2023-10-04 7.99 7.99 7.99 7.99 0.0M
2023-10-02 8.12 8.12 8.12 8.12 0.0M
2023-09-29 8.26 8.26 8.00 8.00 0.0M
2023-09-28 8.25 8.25 8.25 8.25 0.0M
2023-09-27 8.39 8.40 8.39 8.40 0.0M
2023-09-26 8.31 8.31 8.31 8.31 0.0M
2023-09-25 8.31 8.31 8.31 8.31 0.0M
2023-09-22 8.39 8.39 8.39 8.39 0.0M
2023-09-21 8.30 8.40 8.19 8.40 0.0M
2023-09-18 8.32 8.32 8.32 8.32 0.0M
2023-09-15 8.36 8.36 8.36 8.36 0.0M
2023-09-13 8.39 8.39 8.39 8.39 0.0M
2023-09-12 8.45 8.45 8.45 8.45 0.0M
2023-09-08 8.48 8.48 8.48 8.48 0.0M
2023-09-07 8.51 8.74 8.51 8.74 0.0M
2023-09-01 8.72 8.72 8.72 8.72 0.0M
2023-08-30 8.51 8.51 8.25 8.51 0.0M
2023-08-29 8.73 8.73 8.21 8.21 0.0M
2023-08-28 8.49 8.49 8.49 8.49 0.0M
2023-08-21 8.57 8.57 8.57 8.57 0.0M
2023-08-18 8.32 8.32 8.32 8.32 0.0M
2023-08-15 8.26 8.57 8.26 8.57 0.0M
2023-08-14 8.40 8.40 8.40 8.40 0.0M
2023-08-11 8.49 8.49 8.49 8.49 0.0M
2023-08-10 8.65 8.65 8.65 8.65 0.0M
2023-08-08 8.70 8.70 8.45 8.45 0.0M
2023-08-03 8.51 8.51 8.51 8.51 0.0M
2023-08-02 8.56 8.56 8.56 8.56 0.0M
2023-07-31 8.75 9.02 8.48 8.48 0.0M
2023-07-28 8.90 8.90 8.90 8.90 0.0M
2023-07-27 8.91 8.91 8.91 8.91 0.0M
2023-07-26 8.78 9.05 8.51 9.05 0.0M
2023-07-24 8.81 8.81 8.77 8.77 0.0M
2023-07-21 8.63 8.63 8.63 8.63 0.0M
2023-07-20 8.80 8.89 8.80 8.89 0.0M
2023-07-19 8.65 8.78 8.65 8.78 0.0M
2023-07-17 8.70 8.70 8.70 8.70 0.0M
2023-07-14 8.73 8.73 8.73 8.73 0.0M
2023-07-13 8.81 8.81 8.81 8.81 0.0M
2023-07-12 8.71 8.74 8.71 8.74 0.0M
2023-07-07 8.48 8.49 8.48 8.49 0.0M
2023-07-06 8.51 8.51 8.39 8.39 0.0M
2023-07-05 8.53 8.53 8.53 8.53 0.0M
2023-07-03 8.64 8.64 8.64 8.64 0.0M
2023-06-30 8.60 8.60 8.59 8.60 0.0M
2023-06-29 8.67 8.67 8.67 8.67 0.0M
2023-06-28 8.65 8.65 8.65 8.65 0.0M
2023-06-27 8.73 8.73 8.73 8.73 0.0M
2023-06-26 8.73 8.73 8.59 8.59 0.0M
2023-06-23 8.85 8.85 8.85 8.85 0.0M
2023-06-22 9.02 9.02 8.88 9.02 0.0M
2023-06-21 9.08 9.08 8.97 8.97 0.0M
2023-06-20 8.80 9.04 8.80 9.00 0.0M
2023-06-15 9.07 9.09 8.93 8.93 0.0M
2023-06-13 9.18 9.20 9.01 9.01 0.0M
2023-06-09 9.18 9.18 9.16 9.16 0.0M
2023-06-08 9.11 9.20 9.05 9.05 0.0M
2023-06-06 9.12 9.13 9.12 9.13 0.0M
2023-06-05 9.12 9.12 9.12 9.12 0.0M
2023-06-02 9.07 9.18 9.07 9.18 0.0M
2023-06-01 8.96 8.96 8.90 8.90 0.0M
2023-05-31 8.84 8.84 8.84 8.84 0.0M
2023-05-26 8.99 8.99 8.99 8.99 0.0M
2023-05-25 9.04 9.04 9.04 9.04 0.0M
2023-05-24 9.04 9.04 9.04 9.04 0.0M
2023-05-19 9.05 9.05 9.05 9.05 0.0M
2023-05-18 9.13 9.13 9.13 9.13 0.0M
2023-05-17 9.01 9.01 9.01 9.01 0.0M
2023-05-15 9.33 9.33 9.23 9.23 0.0M
2023-05-11 9.20 9.20 9.20 9.20 0.0M
2023-05-09 9.43 9.43 9.35 9.35 0.0M
2023-05-08 9.24 9.24 9.24 9.24 0.0M
2023-05-04 9.00 9.00 9.00 9.00 0.0M
2023-04-27 9.26 9.26 9.05 9.05 0.0M
2023-04-26 9.14 9.14 9.11 9.11 0.0M
2023-04-25 9.14 9.14 9.14 9.14 0.0M
2023-04-21 9.21 9.21 9.06 9.06 0.0M
2023-04-20 9.11 9.11 8.96 8.96 0.0M
2023-04-19 9.03 9.03 8.96 9.01 0.0M
2023-04-18 9.14 9.17 9.14 9.17 0.0M
2023-04-17 9.26 9.26 9.04 9.04 0.0M
2023-04-14 9.23 9.37 9.23 9.23 0.0M
2023-04-13 9.01 9.07 9.01 9.01 0.0M
2023-04-06 9.17 9.17 9.17 9.17 0.0M
2023-04-05 9.06 9.06 9.06 9.06 0.0M
2023-03-31 9.30 9.30 9.25 9.25 0.0M
2023-03-30 9.37 9.51 9.37 9.51 0.0M
2023-03-29 9.56 9.59 9.53 9.53 0.0M
2023-03-28 9.60 9.60 9.60 9.60 0.0M
2023-03-27 9.68 9.68 9.68 9.68 0.0M
2023-03-24 9.69 9.69 9.69 9.69 0.0M
2023-03-22 9.88 9.94 9.82 9.84 0.0M
2023-03-21 9.83 9.89 9.75 9.89 0.0M
2023-03-20 9.78 9.92 9.78 9.92 0.0M
2023-03-17 9.79 9.79 9.79 9.79 0.0M
2023-03-16 9.75 9.75 9.75 9.75 0.0M
2023-03-15 9.69 9.78 9.53 9.53 0.0M
2023-03-14 9.67 9.67 9.62 9.62 0.0M
2023-03-13 9.93 9.93 9.69 9.69 0.0M
2023-03-10 10.10 10.28 10.10 10.28 0.0M
2023-03-07 10.13 10.13 10.13 10.13 0.0M
2023-03-03 9.81 9.89 9.81 9.89 0.0M
2023-02-28 9.51 9.51 9.51 9.51 0.0M
2023-02-24 9.56 9.69 9.50 9.69 0.0M
2023-02-22 9.69 9.69 9.63 9.63 0.0M
2023-02-21 9.62 9.64 9.62 9.64 0.0M
2023-02-16 9.44 9.44 9.38 9.38 0.0M
2023-02-13 9.48 9.48 9.48 9.48 0.0M
2023-02-10 9.46 9.46 9.30 9.30 0.0M
2023-02-09 9.44 9.44 9.38 9.38 0.0M
2023-02-08 9.35 9.35 9.35 9.35 0.0M
2023-02-07 9.11 9.18 9.11 9.18 0.0M
2023-02-06 9.22 9.22 9.14 9.18 0.0M
2023-02-01 9.47 9.47 9.47 9.47 0.0M
2023-01-30 9.65 9.65 9.62 9.62 0.0M
2023-01-26 9.39 9.39 9.37 9.37 0.0M
2023-01-25 9.20 9.21 9.20 9.21 0.0M
2023-01-24 9.12 9.13 9.12 9.13 0.0M
2023-01-23 9.18 9.18 9.10 9.10 0.0M
2023-01-20 9.31 9.31 9.25 9.25 0.0M
2023-01-19 9.26 9.30 9.22 9.30 0.0M
2023-01-18 9.45 9.45 9.23 9.23 0.0M
2023-01-17 9.26 9.28 9.26 9.28 0.0M
2023-01-13 9.30 9.33 9.30 9.33 0.0M
2023-01-12 9.39 9.39 9.39 9.39 0.0M
2023-01-11 9.02 9.02 9.02 9.02 0.0M
2023-01-10 9.15 9.15 9.15 9.15 0.0M
2023-01-09 9.47 9.47 9.45 9.45 0.0M
2023-01-06 9.07 9.19 9.01 9.01 0.0M
2023-01-05 9.30 9.30 9.30 9.30 0.0M
2023-01-04 9.38 9.38 9.38 9.38 0.0M