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
Jul 4, 2025 4,140 4,205 4,140 4,205 +25 +0.60% 1,600
Jul 3, 2025 4,215 4,215 4,180 4,180 -55 -1.30% 1,300
Jul 2, 2025 4,285 4,305 4,235 4,235 -60 -1.40% 1,900
Jul 1, 2025 4,250 4,295 4,200 4,295 +15 +0.35% 3,500
Jun 30, 2025 4,230 4,280 4,160 4,280 +65 +1.54% 1,500
Jun 27, 2025 4,175 4,215 4,090 4,215 +55 +1.32% 2,300
Jun 26, 2025 4,085 4,160 4,085 4,160 +40 +0.97% 1,400
Jun 25, 2025 4,175 4,180 4,120 4,120 -80 -1.90% 3,200
Jun 24, 2025 4,245 4,245 4,200 4,200 0 0.00% 1,600
Jun 23, 2025 4,230 4,240 4,190 4,200 -30 -0.71% 4,600
Jun 20, 2025 4,305 4,330 4,230 4,230 -55 -1.28% 1,800
Jun 19, 2025 4,280 4,320 4,280 4,285 +20 +0.47% 400
Jun 18, 2025 4,240 4,320 4,185 4,265 +65 +1.55% 7,200
Jun 17, 2025 4,205 4,210 4,155 4,200 +15 +0.36% 900
Jun 16, 2025 4,125 4,210 4,125 4,185 -10 -0.24% 1,400
Jun 13, 2025 4,190 4,195 4,190 4,195 +60 +1.45% 200
Jun 12, 2025 4,140 4,190 4,135 4,135 -75 -1.78% 300
Jun 11, 2025 4,160 4,210 4,130 4,210 +45 +1.08% 5,300
Jun 10, 2025 4,155 4,190 4,135 4,165 +5 +0.12% 6,000
Jun 9, 2025 4,195 4,195 4,110 4,160 +25 +0.60% 5,900