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
Jun 6, 2025 4,110 4,135 4,100 4,135 +20 +0.49% 2,000
Jun 5, 2025 4,150 4,240 4,115 4,115 -35 -0.84% 2,700
Jun 4, 2025 4,175 4,190 4,150 4,150 -25 -0.60% 1,900
Jun 3, 2025 4,260 4,260 4,160 4,175 -85 -2.00% 6,600
Jun 2, 2025 4,265 4,280 4,260 4,260 -15 -0.35% 700
May 30, 2025 4,250 4,310 4,250 4,275 0 0.00% 2,700
May 29, 2025 4,305 4,330 4,275 4,275 +40 +0.94% 3,200
May 28, 2025 4,300 4,300 4,235 4,235 0 0.00% 1,900
May 27, 2025 4,305 4,305 4,235 4,235 -45 -1.05% 4,300
May 26, 2025 4,320 4,320 4,280 4,280 -20 -0.47% 1,900
May 23, 2025 4,270 4,320 4,245 4,300 +50 +1.18% 5,500
May 22, 2025 4,195 4,280 4,195 4,250 +20 +0.47% 6,500
May 21, 2025 4,205 4,245 4,205 4,230 +25 +0.59% 1,500
May 20, 2025 4,250 4,275 4,205 4,205 -105 -2.44% 4,300
May 19, 2025 4,080 4,380 4,080 4,310 +250 +6.16% 22,100
May 16, 2025 4,175 4,175 4,050 4,060 -160 -3.79% 13,600
May 15, 2025 4,120 4,250 4,110 4,220 +100 +2.43% 29,200
May 14, 2025 4,400 4,450 4,050 4,120 -315 -7.10% 45,100
May 13, 2025 4,530 4,535 4,430 4,435 -45 -1.00% 10,500
May 12, 2025 4,375 4,530 4,285 4,480 +105 +2.40% 62,100