kabutan

THE ZENITAKA CORPORATION(1811) Historical

1811
TSE Standard
THE ZENITAKA CORPORATION
8,260
JPY
+280
(+3.51%)
Dec 5, 12:50 pm JST
53.24
USD
Dec 4, 10:50 pm EST
Result
PTS
outside of trading hours
8,300
Dec 5, 12:46 pm JST
Summary Chart Historical News Financial Result
52 Week High Nov 13, 2025
8,950 JPY
52 Week Low Apr 7, 2025
3,165 JPY
Yearly High Nov 13, 2025
8,950 JPY
Yearly Low Apr 7, 2025
3,165 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 7,980 8,330 7,980 8,260 +280 +3.51% 13,100

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 7,920 8,040 7,890 7,980 -90 -1.12% 5,300
Dec 3, 2025 8,070 8,300 7,990 8,070 0 0.00% 7,800
Dec 2, 2025 8,290 8,450 8,070 8,070 -170 -2.06% 9,100
Dec 1, 2025 8,410 8,410 8,150 8,240 -120 -1.44% 12,400
Nov 28, 2025 8,330 8,450 8,280 8,360 +80 +0.97% 21,100
Nov 27, 2025 8,230 8,350 8,150 8,280 +200 +2.48% 15,400
Nov 26, 2025 8,250 8,250 7,910 8,080 -170 -2.06% 22,200
Nov 25, 2025 7,600 8,250 7,600 8,250 +800 +10.74% 55,200
Nov 21, 2025 7,370 7,530 7,320 7,450 -40 -0.53% 27,900
Nov 20, 2025 7,740 7,870 7,420 7,490 -250 -3.23% 16,200
Nov 19, 2025 7,740 8,060 7,680 7,740 -110 -1.40% 19,900
Nov 18, 2025 8,260 8,260 7,770 7,850 -460 -5.54% 17,000
Nov 17, 2025 8,280 8,510 8,230 8,310 +80 +0.97% 21,100
Nov 14, 2025 8,150 8,670 8,150 8,230 -220 -2.60% 41,500
Nov 13, 2025 8,530 8,950 7,840 8,450 -100 -1.17% 82,600
Nov 12, 2025 8,340 8,590 8,080 8,550 +210 +2.52% 13,500
Nov 11, 2025 8,400 8,490 8,160 8,340 +10 +0.12% 11,800
Nov 10, 2025 8,130 8,430 8,110 8,330 +260 +3.22% 10,500
Nov 7, 2025 8,190 8,270 8,070 8,070 -190 -2.30% 8,000
Nov 6, 2025 8,240 8,330 8,160 8,260 +20 +0.24% 4,100