Zenkoku Hosho Company Ltd (PK) (ZNKKY)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.475 | -12.5799573561 | 11.725 | 11.91 | 10.25 | 1861 | 11.47539092 | DR |
| 4 | -1.475 | -12.5799573561 | 11.725 | 12.23 | 10.25 | 1811 | 11.65176873 | DR |
| 12 | -1.85 | -15.2892561983 | 12.1 | 12.4 | 10.25 | 1897 | 11.59868848 | DR |
| 26 | -3.045 | -22.903347123 | 13.295 | 13.655 | 10.25 | 1236 | 11.79000253 | DR |
| 52 | -1.97 | -16.1211129296 | 12.22 | 13.655 | 10.25 | 1194 | 11.97252998 | DR |
| 156 | -4.39 | -29.9863387978 | 14.64 | 15.06 | 9.855 | 1147 | 11.95271221 | DR |
| 260 | -4.045 | -28.2966072053 | 14.295 | 17.65 | 7.7 | 1041 | 12.45776931 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737757440 | 11 | -0.52 | -4.51 | 11.91 | 11.91 | 11 | 636 |
| 1737671220 | 11.52 | -0.08 | -0.69 | 11.4 | 11.56 | 11.3 | 4726 |
| 1737584640 | 11.6 | 0.15 | 1.27 | 11.6 | 11.6 | 11.6 | 924 |
| 1737498540 | 11.455 | 0.03 | 0.22 | 11.725 | 11.725 | 11.455 | 1158 |
| 1737152880 | 11.43 | 0 | 0.04 | 11.425 | 11.43 | 11.425 | 1085 |
| 1737066420 | 11.425 | 0.12 | 1.06 | 11.425 | 11.425 | 11.425 | 958 |
| 1736979780 | 11.305 | 0 | 0.00 | 11.305 | 11.305 | 11.305 | 0 |
| 1736893380 | 11.305 | 0.59 | 5.56 | 11.305 | 11.305 | 11.305 | 189 |
| 1736806800 | 10.71 | -0.57 | -5.01 | 11.35 | 11.35 | 10.71 | 924 |
| 1736547720 | 11.275 | -0.33 | -2.84 | 11.275 | 11.275 | 11.275 | 203 |
| 1736375340 | 11.605 | -0.02 | -0.13 | 11.605 | 11.605 | 11.605 | 413 |
| 1736288940 | 11.62 | -0.61 | -4.99 | 11.67 | 11.67 | 11.62 | 851 |
| 1736202360 | 12.23 | 0.48 | 4.09 | 11.75 | 12.23 | 11.55 | 2861 |
| 1735942980 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 938 |
| 1735856760 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 0 |
| 1735683960 | 11.75 | 0.03 | 0.21 | 11.16 | 11.75 | 11.16 | 10199 |
| 1735597740 | 11.725 | 0.23 | 1.96 | 11.725 | 11.725 | 11.725 | 1107 |
| 1735338000 | 11.5 | -0.05 | -0.43 | 11.79 | 11.79 | 11.4 | 10516 |
| 1735252020 | 11.55 | -0.13 | -1.11 | 11.55 | 11.55 | 11.55 | 559 |
| 1735078800 | 11.68 | 0 | 0.00 | 11.68 | 11.68 | 11.68 | 0 |
| 1734992400 | 11.68 | 0.8 | 7.35 | 11.575 | 11.8 | 11.575 | 1138 |
| 1734733200 | 10.88 | -0.68 | -5.84 | 11.385 | 11.455 | 10.88 | 889 |
| 1734646800 | 11.555 | 0.37 | 3.27 | 11.61 | 11.61 | 11.555 | 1257 |
| 1734560940 | 11.189 | -1.21 | -9.77 | 11.725 | 11.725 | 11.189 | 629 |
| 1734474540 | 12.4 | 0 | 0.00 | 12.4 | 12.4 | 12.4 | 0 |
| 1734388140 | 12.4 | 0.86 | 7.48 | 12.4 | 12.4 | 12.4 | 328 |
| 1734128940 | 11.5375 | -0 | -0.02 | 11.825 | 11.825 | 11.5375 | 801 |
| 1734042480 | 11.54 | -0.61 | -5.02 | 11.9802 | 11.9802 | 11.54 | 2896 |
| 1733955900 | 12.15 | 0.65 | 5.65 | 12.15 | 12.15 | 12.15 | 800 |
| 1733869200 | 11.5 | -0.4 | -3.36 | 11.5 | 11.5 | 11.5 | 1804 |
| 1733782800 | 11.9 | -0.05 | -0.42 | 11.95 | 11.95 | 11.9 | 406 |
| 1733523600 | 11.95 | 0.69 | 6.13 | 11.95 | 11.95 | 11.95 | 262 |
| 1733437380 | 11.26 | 0 | 0.00 | 11.26 | 11.26 | 11.26 | 0 |
| 1733350980 | 11.26 | -0.39 | -3.35 | 12 | 12 | 11.26 | 3128 |
| 1733264580 | 11.65 | 0 | 0.00 | 11.65 | 11.65 | 11.65 | 0 |
| 1733178180 | 11.65 | -0.1 | -0.85 | 11.95 | 11.95 | 11.65 | 4595 |
| 1732919340 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 0 |
| 1732746540 | 11.75 | 0.15 | 1.29 | 12.3 | 12.3 | 11.75 | 1266 |
| 1732660140 | 11.6 | -0.05 | -0.43 | 11.85 | 11.86 | 11.111 | 12027 |
| 1732573560 | 11.65 | 0 | 0.00 | 11.65 | 11.65 | 11.65 | 481 |
| 1732314300 | 11.65 | 0 | 0.00 | 11.65 | 11.65 | 11.65 | 0 |
| 1732227900 | 11.65 | 0.03 | 0.22 | 11.65 | 11.65 | 11.65 | 910 |
| 1732141200 | 11.625 | 0 | 0.00 | 11.625 | 11.625 | 11.625 | 0 |
| 1732054800 | 11.625 | 0.09 | 0.78 | 11.625 | 11.6775 | 11.625 | 475 |
| 1731968400 | 11.535 | 0 | 0.00 | 11.535 | 11.535 | 11.535 | 0 |
| 1731709200 | 11.535 | 0 | 0.00 | 11.535 | 11.535 | 11.535 | 0 |
| 1731622800 | 11.535 | -0.49 | -4.07 | 11.535 | 11.535 | 11.535 | 204 |
| 1731536400 | 12.025 | 0 | 0.00 | 12.025 | 12.025 | 12.025 | 0 |
| 1731450000 | 12.025 | 0 | 0.00 | 12.025 | 12.025 | 12.025 | 0 |
| 1731363600 | 12.025 | 0 | 0.00 | 12.025 | 12.025 | 12.025 | 0 |
| 1731104400 | 12.025 | 0.21 | 1.73 | 12.025 | 12.025 | 12.025 | 202 |
| 1731018000 | 11.82 | 0 | 0.00 | 11.82 | 11.82 | 11.82 | 0 |
| 1730931600 | 11.82 | -0.15 | -1.21 | 11.82 | 11.82 | 11.82 | 187 |
| 1730845560 | 11.965 | 0 | 0.00 | 11.965 | 11.965 | 11.965 | 0 |
| 1730759160 | 11.965 | 0.32 | 2.79 | 12.1 | 12.325 | 11.74 | 1033 |
| 1730496420 | 11.64 | -0.06 | -0.51 | 11.64 | 11.64 | 11.64 | 141 |
| 1730409780 | 11.7 | -0.23 | -1.92 | 11.7 | 11.7 | 11.7 | 404 |
| 1730323500 | 11.9295 | -0.27 | -2.22 | 12.3 | 12.3 | 11.9295 | 2291 |
| 1730237280 | 12.2 | 0.17 | 1.46 | 12.2 | 12.2 | 12.2 | 436 |
| 1730150880 | 12.025 | -0.35 | -2.83 | 12.025 | 12.025 | 12.025 | 229 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
