kabutan

THE ZENITAKA CORPORATION(1811) Historical

1811
TSE Standard
THE ZENITAKA CORPORATION
8,220
JPY
+240
(+3.01%)
Dec 5, 1:27 pm JST
53.10
USD
Dec 4, 11:27 pm EST
Result
PTS
outside of trading hours
8,300
Dec 5, 12:46 pm JST
Summary Chart Historical News Financial Result
52 Week High Nov 13, 2025
8,950 JPY
52 Week Low Apr 7, 2025
3,165 JPY
Yearly High Nov 13, 2025
8,950 JPY
Yearly Low Apr 7, 2025
3,165 JPY

Latest Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 8,410 8,450 7,890 8,220 -140 -1.67% 48,500

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 7,980 8,950 7,320 8,360 +440 +5.56% 422,100
Oct, 2025 6,490 8,200 6,080 7,920 +1,380 +21.10% 268,400
Sep, 2025 6,480 6,750 6,060 6,540 -40 -0.61% 154,400
Aug, 2025 4,595 6,650 4,395 6,580 +1,985 +43.20% 224,900
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