kabutan

THE ZENITAKA CORPORATION(1811) Historical

1811
TSE Standard
THE ZENITAKA CORPORATION
4,735
JPY
+145
(+3.16%)
Aug 7, 3:30 pm JST
32.18
USD
Aug 7, 2:30 am EDT
Result
PTS
outside of trading hours
4,685
Aug 7, 12:40 pm JST
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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Aug, 2025 4,595 4,790 4,395 4,735 +140 +3.05% 19,400

Monthly Price

Date Opening High Low Closing Price Change % Volume
Jul, 2025 4,250 4,630 4,140 4,595 +315 +7.36% 62,800
Jun, 2025 4,265 4,330 4,085 4,280 +5 +0.12% 57,900
May, 2025 4,280 4,535 4,050 4,275 -15 -0.35% 299,100
Apr, 2025 3,890 4,295 3,165 4,290 +430 +11.14% 478,900
Mar, 2025 4,400 4,560 3,790 3,860 -415 -9.71% 449,700
Feb, 2025 3,950 4,380 3,890 4,275 +330 +8.37% 241,200
Jan, 2025 3,975 4,300 3,800 3,945 +110 +2.87% 240,100
Dec, 2024 3,950 3,950 3,630 3,835 -115 -2.91% 155,600
Nov, 2024 3,370 4,050 3,315 3,950 +560 +16.52% 393,800
Oct, 2024 3,380 3,670 3,255 3,390 -10 -0.29% 271,900
Sep, 2024 3,700 3,700 3,340 3,400 -290 -7.86% 119,000
Aug, 2024 4,140 4,140 3,110 3,690 -485 -11.62% 207,200
Jul, 2024 4,305 4,335 4,000 4,175 -120 -2.79% 138,000
Jun, 2024 4,515 4,520 4,160 4,295 -220 -4.87% 93,000
May, 2024 4,050 4,725 4,040 4,515 +455 +11.21% 425,100
Apr, 2024 4,320 4,350 3,840 4,060 -275 -6.34% 214,900
Mar, 2024 4,195 4,500 4,100 4,335 +130 +3.09% 205,800
Feb, 2024 4,510 4,650 4,050 4,205 -330 -7.28% 166,100
Jan, 2024 4,000 4,580 3,985 4,535 +535 +13.38% 261,300
Dec, 2023 3,880 4,090 3,835 4,000 +150 +3.90% 181,000