Zensho Holdings Co., Ltd. (ZSHOF) stock
ZSHOFOTCFiscal year ends December 31Also trades as ZSHLY
$57.66+0.00 (0.00%)
Close on Oct 19, 2026Market cap –P/E –Yield –
Price history
Zensho share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$57.66
0.00% on the day
52-week range
$56.08 – $57.66
0.0% from the high
Change over 52 weeks
+2.8%
From $56.08 on Oct 17, 2025
Average volume
11
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $57.66 | $57.66 | $57.66 | $57.66 | 0.00% | 0 |
| Oct 12, 2026 | $57.66 | $57.66 | $57.66 | $57.66 | 0.00% | 0 |
| Oct 5, 2026 | $57.66 | $57.66 | $57.66 | $57.66 | 0.00% | 0 |
| Sep 28, 2026 | $57.66 | $57.66 | $57.66 | $57.66 | 0.00% | 0 |
| Sep 21, 2026 | $57.66 | $57.66 | $57.66 | $57.66 | 0.00% | 0 |
| Sep 14, 2026 | $57.66 | $57.66 | $57.66 | $57.66 | 0.00% | 0 |
| Sep 8, 2026 | $57.66 | $57.66 | $57.66 | $57.66 | 0.00% | 0 |
| Aug 31, 2026 | $57.66 | $57.66 | $57.66 | $57.66 | 0.00% | 0 |
| Aug 24, 2026 | $57.66 | $57.66 | $57.66 | $57.66 | 0.00% | 0 |
| Aug 17, 2026 | $57.66 | $57.66 | $57.66 | $57.66 | 0.00% | 0 |
| Aug 10, 2026 | $57.66 | $57.66 | $57.66 | $57.66 | 0.00% | 0 |
| Aug 3, 2026 | $57.66 | $57.66 | $57.66 | $57.66 | 0.00% | 0 |
| Jul 27, 2026 | $57.66 | $57.66 | $57.66 | $57.66 | 0.00% | 0 |
| Jul 20, 2026 | $56.08 | $57.66 | $56.08 | $57.66 | +2.82% | 1,000 |
| Jul 13, 2026 | $56.08 | $56.08 | $56.08 | $56.08 | 0.00% | 0 |
| Jul 6, 2026 | $56.08 | $56.08 | $56.08 | $56.08 | 0.00% | 0 |
| Jun 29, 2026 | $56.08 | $56.08 | $56.08 | $56.08 | 0.00% | 0 |
| Jun 22, 2026 | $56.08 | $56.08 | $56.08 | $56.08 | 0.00% | 0 |
| Jun 15, 2026 | $56.08 | $56.08 | $56.08 | $56.08 | 0.00% | 0 |
| Jun 8, 2026 | $56.08 | $56.08 | $56.08 | $56.08 | 0.00% | 0 |
| Jun 1, 2026 | $56.08 | $56.08 | $56.08 | $56.08 | 0.00% | 0 |
| May 26, 2026 | $56.08 | $56.08 | $56.08 | $56.08 | 0.00% | 0 |
| May 18, 2026 | $56.08 | $56.08 | $56.08 | $56.08 | 0.00% | 0 |
| May 11, 2026 | $56.08 | $56.08 | $56.08 | $56.08 | 0.00% | 0 |
| May 4, 2026 | $56.08 | $56.08 | $56.08 | $56.08 | 0.00% | 0 |
| Apr 27, 2026 | $56.08 | $56.08 | $56.08 | $56.08 | 0.00% | 0 |
| Apr 20, 2026 | $56.08 | $56.08 | $56.08 | $56.08 | 0.00% | 0 |
| Apr 13, 2026 | $56.08 | $56.08 | $56.08 | $56.08 | 0.00% | 0 |
| Apr 6, 2026 | $56.08 | $56.08 | $56.08 | $56.08 | 0.00% | 0 |
| Mar 30, 2026 | $56.08 | $56.08 | $56.08 | $56.08 | 0.00% | 0 |
| Mar 23, 2026 | $56.08 | $56.08 | $56.08 | $56.08 | 0.00% | 0 |
| Mar 16, 2026 | $56.08 | $56.08 | $56.08 | $56.08 | 0.00% | 0 |
| Mar 9, 2026 | $56.08 | $56.08 | $56.08 | $56.08 | 0.00% | 0 |
| Mar 2, 2026 | $56.08 | $56.08 | $56.08 | $56.08 | 0.00% | 0 |
| Feb 23, 2026 | $56.08 | $56.08 | $56.08 | $56.08 | 0.00% | 0 |
| Feb 17, 2026 | $56.08 | $56.08 | $56.08 | $56.08 | 0.00% | 0 |
| Feb 9, 2026 | $56.08 | $56.08 | $56.08 | $56.08 | 0.00% | 0 |
| Feb 2, 2026 | $56.08 | $56.08 | $56.08 | $56.08 | 0.00% | 0 |
| Jan 26, 2026 | $56.08 | $56.08 | $56.08 | $56.08 | 0.00% | 0 |
| Jan 20, 2026 | $56.08 | $56.08 | $56.08 | $56.08 | 0.00% | 0 |
| Jan 12, 2026 | $56.08 | $56.08 | $56.08 | $56.08 | 0.00% | 0 |
| Jan 5, 2026 | $56.08 | $56.08 | $56.08 | $56.08 | 0.00% | 0 |
| Dec 29, 2025 | $56.08 | $56.08 | $56.08 | $56.08 | 0.00% | 0 |
| Dec 22, 2025 | $56.08 | $56.08 | $56.08 | $56.08 | 0.00% | 0 |
| Dec 15, 2025 | $56.08 | $56.08 | $56.08 | $56.08 | 0.00% | 0 |
| Dec 8, 2025 | $56.08 | $56.08 | $56.08 | $56.08 | 0.00% | 0 |
| Dec 1, 2025 | $56.08 | $56.08 | $56.08 | $56.08 | 0.00% | 0 |
| Nov 24, 2025 | $56.08 | $56.08 | $56.08 | $56.08 | 0.00% | 0 |
| Nov 17, 2025 | $56.08 | $56.08 | $56.08 | $56.08 | 0.00% | 0 |
| Nov 10, 2025 | $56.08 | $56.08 | $56.08 | $56.08 | 0.00% | 0 |
| Nov 3, 2025 | $56.08 | $56.08 | $56.08 | $56.08 | 0.00% | 0 |
| Oct 27, 2025 | $56.08 | $56.08 | $56.08 | $56.08 | 0.00% | 0 |
| Oct 20, 2025 | $56.08 | $56.08 | $56.08 | $56.08 | 0.00% | 0 |
| Oct 13, 2025 | $56.08 | $56.08 | $56.08 | $56.08 | 0.00% | 0 |
| Oct 6, 2025 | $56.08 | $56.08 | $56.08 | $56.08 | 0.00% | 0 |
| Sep 29, 2025 | $56.08 | $56.08 | $56.08 | $56.08 | 0.00% | 0 |
| Sep 22, 2025 | $56.08 | $56.08 | $56.08 | $56.08 | 0.00% | 0 |
| Sep 15, 2025 | $56.08 | $56.08 | $56.08 | $56.08 | 0.00% | 0 |
| Sep 8, 2025 | $56.08 | $56.08 | $56.08 | $56.08 | 0.00% | 0 |
| Sep 2, 2025 | $56.08 | $56.08 | $56.08 | $56.08 | 0.00% | 0 |
| Aug 25, 2025 | $56.08 | $56.08 | $56.08 | $56.08 | 0.00% | 0 |
| Aug 18, 2025 | $56.08 | $56.08 | $56.08 | $56.08 | 0.00% | 0 |
| Aug 11, 2025 | $56.08 | $56.08 | $56.08 | $56.08 | 0.00% | 0 |
| Aug 4, 2025 | $56.08 | $56.08 | $56.08 | $56.08 | 0.00% | 0 |
| Jul 28, 2025 | $56.08 | $56.08 | $56.08 | $56.08 | 0.00% | 0 |
| Jul 21, 2025 | $55.56 | $56.08 | $55.56 | $56.08 | +0.93% | 150 |
| Jul 14, 2025 | $55.56 | $55.56 | $55.56 | $55.56 | 0.00% | 0 |
| Jul 7, 2025 | $62.20 | $62.20 | $55.56 | $55.56 | -10.68% | 300 |
| Jun 30, 2025 | $62.20 | $62.20 | $62.20 | $62.20 | 0.00% | 0 |
| Jun 23, 2025 | $62.20 | $62.20 | $62.20 | $62.20 | 0.00% | 0 |
| Jun 16, 2025 | $62.20 | $62.20 | $62.20 | $62.20 | 0.00% | 0 |
| Jun 9, 2025 | $62.20 | $62.20 | $62.20 | $62.20 | 0.00% | 0 |
| Jun 2, 2025 | $62.20 | $62.20 | $62.20 | $62.20 | 0.00% | 0 |
| May 27, 2025 | $62.20 | $62.20 | $62.20 | $62.20 | 0.00% | 0 |
| May 19, 2025 | $62.20 | $62.20 | $62.20 | $62.20 | 0.00% | 0 |
| May 12, 2025 | $62.20 | $62.20 | $62.20 | $62.20 | 0.00% | 0 |
| May 5, 2025 | $62.20 | $62.20 | $62.20 | $62.20 | 0.00% | 0 |
| Apr 28, 2025 | $62.20 | $62.20 | $62.20 | $62.20 | 0.00% | 0 |
| Apr 21, 2025 | $62.20 | $62.20 | $62.20 | $62.20 | 0.00% | 0 |
| Apr 14, 2025 | $62.20 | $62.20 | $62.20 | $62.20 | 0.00% | 0 |
| Apr 7, 2025 | $62.20 | $62.20 | $62.20 | $62.20 | 0.00% | 0 |
| Mar 31, 2025 | $62.20 | $62.20 | $62.20 | $62.20 | 0.00% | 0 |
| Mar 24, 2025 | $62.20 | $62.20 | $62.20 | $62.20 | 0.00% | 0 |
| Mar 17, 2025 | $62.20 | $62.20 | $62.20 | $62.20 | 0.00% | 0 |
| Mar 10, 2025 | $62.20 | $62.20 | $62.20 | $62.20 | 0.00% | 0 |
| Mar 3, 2025 | $62.20 | $62.20 | $62.20 | $62.20 | 0.00% | 0 |
| Feb 24, 2025 | $62.20 | $62.20 | $62.20 | $62.20 | 0.00% | 0 |
| Feb 18, 2025 | $62.20 | $62.20 | $62.20 | $62.20 | 0.00% | 0 |
| Feb 10, 2025 | $62.20 | $62.20 | $62.20 | $62.20 | 0.00% | 0 |
| Feb 3, 2025 | $62.20 | $62.20 | $62.20 | $62.20 | 0.00% | 0 |
| Jan 27, 2025 | $62.20 | $62.20 | $62.20 | $62.20 | 0.00% | 0 |
| Jan 21, 2025 | $62.20 | $62.20 | $62.20 | $62.20 | 0.00% | 0 |
| Jan 13, 2025 | $62.20 | $62.20 | $62.20 | $62.20 | 0.00% | 0 |
| Jan 6, 2025 | $62.20 | $62.20 | $62.20 | $62.20 | 0.00% | 0 |
| Dec 30, 2024 | $62.20 | $62.20 | $62.20 | $62.20 | 0.00% | 0 |
| Dec 23, 2024 | $62.20 | $62.20 | $62.20 | $62.20 | 0.00% | 0 |
| Dec 16, 2024 | $62.20 | $62.20 | $62.20 | $62.20 | 0.00% | 0 |
| Dec 9, 2024 | $62.20 | $62.20 | $62.20 | $62.20 | 0.00% | 0 |
| Dec 2, 2024 | $56.00 | $62.20 | $56.00 | $62.20 | +11.07% | 100 |
| Nov 25, 2024 | $56.00 | $56.00 | $56.00 | $56.00 | 0.00% | 0 |
| Nov 18, 2024 | $45.68 | $56.00 | $45.68 | $56.00 | +22.61% | 181 |
| Nov 11, 2024 | $45.68 | $45.68 | $45.68 | $45.68 | 0.00% | 0 |
| Nov 4, 2024 | $45.68 | $45.68 | $45.68 | $45.68 | 0.00% | 0 |
| Oct 28, 2024 | $45.68 | $45.68 | $45.68 | $45.68 | 0.00% | 0 |
| Oct 21, 2024 | $45.68 | $45.68 | $45.68 | $45.68 | 0.00% | 0 |
| Oct 14, 2024 | $45.68 | $45.68 | $45.68 | $45.68 | 0.00% | 0 |
| Oct 7, 2024 | $45.68 | $45.68 | $45.68 | $45.68 | 0.00% | 0 |
| Sep 30, 2024 | $45.68 | $45.68 | $45.68 | $45.68 | 0.00% | 0 |
| Sep 23, 2024 | $45.68 | $45.68 | $45.68 | $45.68 | 0.00% | 0 |
| Sep 16, 2024 | $45.68 | $45.68 | $45.68 | $45.68 | 0.00% | 0 |
| Sep 9, 2024 | $45.68 | $45.68 | $45.68 | $45.68 | 0.00% | 0 |
| Sep 3, 2024 | $45.68 | $45.68 | $45.68 | $45.68 | 0.00% | 0 |
| Aug 26, 2024 | $45.68 | $45.68 | $45.68 | $45.68 | 0.00% | 0 |
| Aug 19, 2024 | $45.68 | $45.68 | $45.68 | $45.68 | 0.00% | 0 |
| Aug 12, 2024 | $45.68 | $45.68 | $45.68 | $45.68 | 0.00% | 0 |
| Aug 5, 2024 | $45.68 | $45.68 | $45.68 | $45.68 | 0.00% | 0 |
| Jul 29, 2024 | $45.68 | $45.68 | $45.68 | $45.68 | 0.00% | 0 |
| Jul 22, 2024 | $45.68 | $45.68 | $45.68 | $45.68 | 0.00% | 0 |
| Jul 15, 2024 | $45.68 | $45.68 | $45.68 | $45.68 | 0.00% | 0 |
| Jul 8, 2024 | $45.68 | $45.68 | $45.68 | $45.68 | 0.00% | 0 |
| Jul 1, 2024 | $45.68 | $45.68 | $45.68 | $45.68 | 0.00% | 0 |
| Jun 24, 2024 | $45.68 | $45.68 | $45.68 | $45.68 | 0.00% | 0 |
| Jun 17, 2024 | $45.68 | $45.68 | $45.68 | $45.68 | 0.00% | 0 |
| Jun 10, 2024 | $45.68 | $45.68 | $45.68 | $45.68 | 0.00% | 0 |
| Jun 3, 2024 | $45.68 | $45.68 | $45.68 | $45.68 | 0.00% | 0 |
| May 28, 2024 | $45.68 | $45.68 | $45.68 | $45.68 | 0.00% | 0 |
| May 20, 2024 | $45.68 | $45.68 | $45.68 | $45.68 | 0.00% | 0 |
| May 13, 2024 | $45.68 | $45.68 | $45.68 | $45.68 | 0.00% | 0 |
| May 6, 2024 | $45.68 | $45.68 | $45.68 | $45.68 | 0.00% | 0 |
| Apr 29, 2024 | $45.68 | $45.68 | $45.68 | $45.68 | 0.00% | 0 |
| Apr 22, 2024 | $45.68 | $45.68 | $45.68 | $45.68 | 0.00% | 0 |
| Apr 15, 2024 | $45.68 | $45.68 | $45.68 | $45.68 | 0.00% | 0 |
| Apr 8, 2024 | $45.68 | $45.68 | $45.68 | $45.68 | 0.00% | 0 |
| Apr 1, 2024 | $45.68 | $45.68 | $45.68 | $45.68 | 0.00% | 0 |
| Mar 25, 2024 | $45.68 | $45.68 | $45.68 | $45.68 | 0.00% | 0 |
| Mar 18, 2024 | $45.68 | $45.68 | $45.68 | $45.68 | 0.00% | 0 |
| Mar 11, 2024 | $45.68 | $45.68 | $45.68 | $45.68 | 0.00% | 0 |
| Mar 4, 2024 | $45.68 | $45.68 | $45.68 | $45.68 | 0.00% | 0 |
| Feb 26, 2024 | $45.68 | $45.68 | $45.68 | $45.68 | 0.00% | 0 |
| Feb 20, 2024 | $45.68 | $45.68 | $45.68 | $45.68 | 0.00% | 0 |
| Feb 12, 2024 | $45.68 | $45.68 | $45.68 | $45.68 | 0.00% | 0 |
| Feb 5, 2024 | $50.59 | $50.59 | $45.68 | $45.68 | -9.72% | 1,381 |
| Jan 29, 2024 | $50.59 | $50.59 | $50.59 | $50.59 | 0.00% | 0 |
| Jan 22, 2024 | $50.59 | $50.59 | $50.59 | $50.59 | 0.00% | 0 |
| Jan 16, 2024 | $50.59 | $50.59 | $50.59 | $50.59 | 0.00% | 0 |
| Jan 8, 2024 | $51.00 | $51.00 | $50.59 | $50.59 | -0.80% | 178 |
| Jan 2, 2024 | $51.00 | $51.00 | $51.00 | $51.00 | 0.00% | 0 |
| Dec 26, 2023 | $51.00 | $51.00 | $51.00 | $51.00 | 0.00% | 0 |
| Dec 18, 2023 | $51.00 | $51.00 | $51.00 | $51.00 | 0.00% | 0 |
| Dec 11, 2023 | $51.00 | $51.00 | $51.00 | $51.00 | 0.00% | 0 |
| Dec 8, 2023 | $51.00 | $51.00 | $51.00 | $51.00 | – | 1,542 |
Seasonality
ZSHOF return in each calendar month over the last 3 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -0.3% | -3.2% | 0.4% | 0.0% | 0.0% | 0.0% | -2.3% | 0.0% | 0.4% | 0.0% | 11.3% | 5.5% |
| Months up | 0 of 3 | 0 of 3 | 3 of 3 | 0 of 3 | 0 of 3 | 0 of 3 | 1 of 3 | 0 of 3 | 3 of 3 | 0 of 3 | 1 of 2 | 1 of 2 |
| 2026 | 0.0% | 0.0% | 0.5% | 0.0% | 0.0% | 0.0% | 2.8% | 0.0% | 0.4% | 0.0% | ||
| 2025 | 0.0% | 0.0% | 0.4% | 0.0% | 0.0% | 0.0% | -9.8% | 0.0% | 0.4% | 0.0% | 0.0% | 0.0% |
| 2024 | -0.8% | -9.7% | 0.3% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.5% | 0.0% | 22.6% | 11.1% |
See a number that looks wrong?