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
May 9, 2025 4,245 4,505 4,225 4,375 +150 +3.55% 28,900
May 8, 2025 4,250 4,280 4,155 4,225 +30 +0.72% 11,600
May 7, 2025 4,135 4,250 4,135 4,195 +40 +0.96% 11,900
May 2, 2025 4,180 4,250 4,070 4,155 -45 -1.07% 21,100
May 1, 2025 4,280 4,280 4,180 4,200 -90 -2.10% 11,200
Apr 30, 2025 4,010 4,295 3,985 4,290 +280 +6.98% 54,200
Apr 28, 2025 3,740 4,025 3,740 4,010 +435 +12.17% 49,900
Apr 25, 2025 3,585 3,610 3,555 3,575 +15 +0.42% 4,200
Apr 24, 2025 3,600 3,610 3,560 3,560 -15 -0.42% 8,300
Apr 23, 2025 3,580 3,620 3,550 3,575 +50 +1.42% 9,200
Apr 22, 2025 3,525 3,525 3,470 3,525 0 0.00% 2,800
Apr 21, 2025 3,520 3,530 3,490 3,525 -25 -0.70% 3,200
Apr 18, 2025 3,505 3,595 3,505 3,550 +50 +1.43% 7,700
Apr 17, 2025 3,510 3,550 3,500 3,500 +15 +0.43% 3,900
Apr 16, 2025 3,560 3,565 3,485 3,485 -105 -2.92% 6,800
Apr 15, 2025 3,570 3,610 3,535 3,590 +50 +1.41% 14,700
Apr 14, 2025 3,525 3,560 3,510 3,540 +55 +1.58% 3,800
Apr 11, 2025 3,415 3,485 3,360 3,485 0 0.00% 6,200
Apr 10, 2025 3,515 3,515 3,380 3,485 +250 +7.73% 21,500
Apr 9, 2025 3,315 3,320 3,200 3,235 -165 -4.85% 51,700