kabutan

THE ZENITAKA CORPORATION(1811) Historical

1811
TSE Standard
THE ZENITAKA CORPORATION
4,395
JPY
-55
(-1.24%)
Aug 5, 3:30 pm JST
29.88
USD
Aug 5, 2:30 am EDT
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Jul 31, 2025
4,630 JPY
52 Week Low Apr 7, 2025
3,165 JPY
Yearly High Jul 31, 2025
4,630 JPY
Yearly Low Apr 7, 2025
3,165 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Aug 5, 2025 4,485 4,495 4,395 4,395 -55 -1.24% 1,700

Daily Price

Date Opening High Low Closing Price Change % Volume
Aug 4, 2025 4,480 4,490 4,450 4,450 -35 -0.78% 2,300
Aug 1, 2025 4,595 4,595 4,470 4,485 -110 -2.39% 2,100
Jul 31, 2025 4,610 4,630 4,510 4,595 +15 +0.33% 3,800
Jul 30, 2025 4,510 4,580 4,450 4,580 +70 +1.55% 3,200
Jul 29, 2025 4,625 4,625 4,470 4,510 -115 -2.49% 3,300
Jul 28, 2025 4,540 4,625 4,520 4,625 +125 +2.78% 5,100
Jul 25, 2025 4,480 4,500 4,480 4,500 +20 +0.45% 3,200
Jul 24, 2025 4,420 4,490 4,420 4,480 +40 +0.90% 3,000
Jul 23, 2025 4,340 4,445 4,330 4,440 +120 +2.78% 4,300
Jul 22, 2025 4,290 4,320 4,290 4,320 -5 -0.12% 400
Jul 18, 2025 4,325 4,325 4,275 4,325 0 0.00% 1,900
Jul 17, 2025 4,350 4,350 4,255 4,325 +15 +0.35% 1,300
Jul 16, 2025 4,290 4,320 4,230 4,310 +40 +0.94% 3,100
Jul 15, 2025 4,290 4,330 4,250 4,270 -50 -1.16% 4,000
Jul 14, 2025 4,290 4,320 4,225 4,320 +45 +1.05% 1,400
Jul 11, 2025 4,260 4,275 4,205 4,275 0 0.00% 7,100
Jul 10, 2025 4,260 4,300 4,260 4,275 +25 +0.59% 400
Jul 9, 2025 4,255 4,350 4,175 4,250 +35 +0.83% 5,400
Jul 8, 2025 4,220 4,295 4,160 4,215 +15 +0.36% 2,800
Jul 7, 2025 4,235 4,235 4,200 4,200 -5 -0.12% 800