THE ZENITAKA CORPORATION(1811) Historical

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	8,410	8,450	7,890	8,220	-140	-1.67%	48,500

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Nov 28, 2025	7,600	8,450	7,600	8,360	+910	+12.21%	113,900
Nov 21, 2025	8,280	8,510	7,320	7,450	-780	-9.48%	102,100
Nov 14, 2025	8,130	8,950	7,840	8,230	+160	+1.98%	159,900
Nov 7, 2025	7,980	8,330	7,700	8,070	+150	+1.89%	46,200
Oct 31, 2025	7,180	8,200	7,040	7,920	+940	+13.47%	114,500
Oct 24, 2025	6,850	7,090	6,780	6,980	+230	+3.41%	53,000
Oct 17, 2025	6,310	6,840	6,100	6,750	+390	+6.13%	55,300
Oct 10, 2025	6,310	6,590	6,280	6,360	+90	+1.44%	24,500
Oct 3, 2025	6,440	6,630	6,080	6,270	-210	-3.24%	37,500
Sep 26, 2025	6,500	6,550	6,400	6,480	-30	-0.46%	13,100
Sep 19, 2025	6,310	6,750	6,310	6,510	+220	+3.50%	47,900
Sep 12, 2025	6,340	6,660	6,240	6,290	-30	-0.47%	40,000
Sep 5, 2025	6,480	6,540	6,060	6,320	-260	-3.95%	37,000
Aug 29, 2025	6,230	6,650	5,960	6,580	+350	+5.62%	53,000
Aug 22, 2025	5,880	6,290	5,880	6,230	+350	+5.95%	41,100
Aug 15, 2025	5,580	6,130	5,450	5,880	+440	+8.09%	100,100
Aug 8, 2025	4,480	5,440	4,395	5,440	+955	+21.29%	28,600
Aug 1, 2025	4,540	4,630	4,450	4,485	-15	-0.33%	17,500
Jul 25, 2025	4,290	4,500	4,290	4,500	+175	+4.05%	10,900
Jul 18, 2025	4,290	4,350	4,225	4,325	+50	+1.17%	11,700