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
Apr 8, 2025 3,305 3,415 3,305 3,400 +205 +6.42% 6,700
Apr 7, 2025 3,180 3,355 3,165 3,195 -385 -10.75% 40,000
Apr 4, 2025 3,670 3,700 3,480 3,580 -160 -4.28% 31,300
Apr 3, 2025 3,775 3,785 3,700 3,740 -75 -1.97% 16,900
Apr 2, 2025 3,850 3,855 3,795 3,815 -60 -1.55% 130,400
Apr 1, 2025 3,890 3,950 3,855 3,875 +15 +0.39% 5,500
Mar 31, 2025 3,860 3,875 3,790 3,860 -55 -1.40% 16,100
Mar 28, 2025 3,920 3,930 3,855 3,915 -95 -2.37% 84,600
Mar 27, 2025 4,015 4,040 4,005 4,010 -45 -1.11% 8,200
Mar 26, 2025 4,070 4,070 3,985 4,055 -15 -0.37% 19,000
Mar 25, 2025 4,110 4,115 4,060 4,070 -25 -0.61% 74,000
Mar 24, 2025 4,155 4,160 4,075 4,095 -80 -1.92% 6,600
Mar 21, 2025 4,125 4,180 4,105 4,175 +20 +0.48% 9,000
Mar 19, 2025 4,050 4,155 4,020 4,155 +110 +2.72% 30,400
Mar 18, 2025 4,105 4,150 3,970 4,045 -270 -6.26% 109,900
Mar 17, 2025 4,335 4,395 4,315 4,315 -20 -0.46% 3,700
Mar 14, 2025 4,265 4,335 4,265 4,335 +40 +0.93% 4,300
Mar 13, 2025 4,315 4,350 4,295 4,295 -65 -1.49% 2,500
Mar 12, 2025 4,340 4,365 4,285 4,360 -15 -0.34% 3,000
Mar 11, 2025 4,405 4,405 4,295 4,375 -100 -2.23% 6,100