Other US listings · ZSHOF · stock
Zensho Holdings Co., Ltd./ADR (ZSHOF) stock price history
Every Other US listings trading session of Zensho Holdings Co., Ltd./ADR from Dec 8, 2023 to Jul 17, 2026: 652 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ZSHOF adjusted close, 2023 to 2026
- $56.08
- All time high, 2026
- $56.08
- 52 week high, $5.99 low
- 652
- Daily sessions since 2023
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
ZSHOF key facts
- Zensho Holdings Co., Ltd./ADR (ZSHOF) closed at $56.08 on Jul 17, 2026 on Other US listings.
- ZSHOF's all time high close is $56.08, set on Mar 30, 2026; its all time low close is $0.2277 on Feb 9, 2024.
- ZSHOF's 52 week range is $5.99 to $56.08.
- ZSHOF returned +836.6% over the year to Jul 17, 2026.
- Since Dec 8, 2023 ZSHOF returned +21,955%, +692.8% a year compounded.
- ZSHOF's deepest drawdown was -10.7% from Jul 8, 2025 to Jul 9, 2025.
- DataCedar holds 652 daily sessions of ZSHOF history from Dec 8, 2023, adjusted for splits and dividends, served by the API under a key.
ZSHOF price chart, 2023 to 2026
ZSHOF returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | 0.0% |
| 6 months | +248.8% |
| Year to date | +248.8% |
| 1 year | +836.6% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 8, 2023 | +21,955% |
| Compound annual growth, 2.6 years | +692.8% |
ZSHOF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $56.08 on Mar 30, 2026
- All time low close
- $0.2277 on Feb 9, 2024
- 52 week high
- $56.08 on Mar 30, 2026
- 52 week low
- $5.99 on Jul 17, 2025
- Deepest drawdown
- -10.7% from Jul 8, 2025 to Jul 9, 2025, recovered Sep 29, 2025
- Best single session
- +327.9% on Sep 27, 2024
- Worst single session
- -10.7% on Jul 9, 2025
- Volatility, 1 year annualised
- 158.4%
- Sessions closing higher, 1 year
- 1%
- Growth of 1 since 2023
- 221×
- Best calendar year
- 2024, +1,053%
- Worst calendar year
- 2025, +449%
ZSHOF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Dec 8, 2023; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $16.08 | $56.08 | $16.08 | $56.08 | +248.8% | 0 | 135 |
| 2025 | $2.93 | $16.08 | $2.93 | $16.08 | +448.5% | 450 | 250 |
| 2024 | $0.2543 | $2.93 | $0.2277 | $2.93 | +1,053% | 1.8K | 252 |
| 2023 | $0.2543 | $0.2543 | $0.2543 | $0.2543 | n/a | 1.5K | 15 |
ZSHOF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $56.08 | 0.0% |
| June 2026 | $56.08 | 0.0% |
| May 2026 | $56.08 | 0.0% |
| April 2026 | $56.08 | 0.0% |
| March 2026 | $56.08 | +248.8% |
| February 2026 | $16.08 | 0.0% |
| January 2026 | $16.08 | 0.0% |
| December 2025 | $16.08 | 0.0% |
| November 2025 | $16.08 | 0.0% |
| October 2025 | $16.08 | 0.0% |
| September 2025 | $16.08 | +166.0% |
| August 2025 | $6.04 | 0.0% |
About the ZSHOF data
Daily bars. 652 sessions from Dec 8, 2023 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 8, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ZSHOF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
ZSHOF share price history
