The Zenitaka Corporation (TYO:1811)
Japan · Delayed Price · Currency is JPY 8,500.00
-50.00 (-0.58%)
Jan 23, 2026, 3:19 PM JST
The Zenitaka Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 8,480.00 | 8,550.00 | 8,420.00 | 8,550.00 | 8,550.00 | 1.66% | 2,300 |
| Jan 21, 2026 | 8,170.00 | 8,410.00 | 8,170.00 | 8,410.00 | 8,410.00 | 1.57% | 5,100 |
| Jan 20, 2026 | 8,450.00 | 8,490.00 | 8,230.00 | 8,280.00 | 8,280.00 | -3.72% | 4,300 |
| Jan 19, 2026 | 8,460.00 | 8,650.00 | 8,420.00 | 8,600.00 | 8,600.00 | 1.90% | 5,600 |
| Jan 16, 2026 | 8,470.00 | 8,580.00 | 8,420.00 | 8,440.00 | 8,440.00 | -0.35% | 5,300 |
| Jan 15, 2026 | 8,360.00 | 8,620.00 | 8,360.00 | 8,470.00 | 8,470.00 | 0.24% | 7,200 |
| Jan 14, 2026 | 8,540.00 | 8,720.00 | 8,350.00 | 8,450.00 | 8,450.00 | -0.59% | 6,400 |
| Jan 13, 2026 | 8,200.00 | 8,510.00 | 8,200.00 | 8,500.00 | 8,500.00 | 5.20% | 10,400 |
| Jan 9, 2026 | 8,210.00 | 8,330.00 | 8,080.00 | 8,080.00 | 8,080.00 | -2.30% | 6,100 |
| Jan 8, 2026 | 8,210.00 | 8,310.00 | 8,080.00 | 8,270.00 | 8,270.00 | 0.61% | 5,400 |
| Jan 7, 2026 | 8,310.00 | 8,350.00 | 8,210.00 | 8,220.00 | 8,220.00 | -1.08% | 5,300 |
| Jan 6, 2026 | 8,190.00 | 8,480.00 | 8,190.00 | 8,310.00 | 8,310.00 | 1.34% | 8,300 |
| Jan 5, 2026 | 8,200.00 | 8,230.00 | 8,110.00 | 8,200.00 | 8,200.00 | 1.86% | 5,200 |
| Dec 30, 2025 | 7,710.00 | 8,100.00 | 7,710.00 | 8,050.00 | 8,050.00 | 3.21% | 14,000 |
| Dec 29, 2025 | 7,710.00 | 7,900.00 | 7,620.00 | 7,800.00 | 7,800.00 | 2.90% | 9,100 |
| Dec 26, 2025 | 7,600.00 | 7,650.00 | 7,490.00 | 7,580.00 | 7,580.00 | -0.39% | 10,400 |
| Dec 25, 2025 | 7,620.00 | 7,670.00 | 7,560.00 | 7,610.00 | 7,610.00 | -0.13% | 6,200 |
| Dec 24, 2025 | 7,800.00 | 7,960.00 | 7,540.00 | 7,620.00 | 7,620.00 | -3.05% | 9,000 |
| Dec 23, 2025 | 7,950.00 | 7,950.00 | 7,820.00 | 7,860.00 | 7,860.00 | -1.13% | 9,400 |
| Dec 22, 2025 | 7,540.00 | 8,030.00 | 7,540.00 | 7,950.00 | 7,950.00 | 5.44% | 22,100 |
| Dec 19, 2025 | 7,470.00 | 7,620.00 | 7,420.00 | 7,540.00 | 7,540.00 | 0.13% | 8,800 |
| Dec 18, 2025 | 7,620.00 | 7,620.00 | 7,470.00 | 7,530.00 | 7,530.00 | -2.59% | 8,000 |
| Dec 17, 2025 | 7,600.00 | 7,750.00 | 7,570.00 | 7,730.00 | 7,730.00 | 0.26% | 4,700 |
| Dec 16, 2025 | 7,720.00 | 7,740.00 | 7,620.00 | 7,710.00 | 7,710.00 | -0.77% | 3,900 |
| Dec 15, 2025 | 7,810.00 | 7,830.00 | 7,700.00 | 7,770.00 | 7,770.00 | -0.51% | 5,300 |
| Dec 12, 2025 | 7,850.00 | 7,860.00 | 7,710.00 | 7,810.00 | 7,810.00 | 0.90% | 6,400 |
| Dec 11, 2025 | 8,010.00 | 8,010.00 | 7,720.00 | 7,740.00 | 7,740.00 | -3.37% | 10,700 |
| Dec 10, 2025 | 8,080.00 | 8,090.00 | 7,920.00 | 8,010.00 | 8,010.00 | 0.63% | 5,800 |
| Dec 9, 2025 | 8,170.00 | 8,230.00 | 7,860.00 | 7,960.00 | 7,960.00 | -3.28% | 19,500 |
| Dec 8, 2025 | 8,240.00 | 8,350.00 | 8,140.00 | 8,230.00 | 8,230.00 | 0.86% | 7,900 |
| Dec 5, 2025 | 7,980.00 | 8,330.00 | 7,980.00 | 8,160.00 | 8,160.00 | 2.26% | 16,600 |
| Dec 4, 2025 | 7,920.00 | 8,040.00 | 7,890.00 | 7,980.00 | 7,980.00 | -1.12% | 5,300 |
| Dec 3, 2025 | 8,070.00 | 8,300.00 | 7,990.00 | 8,070.00 | 8,070.00 | - | 7,800 |
| Dec 2, 2025 | 8,290.00 | 8,450.00 | 8,070.00 | 8,070.00 | 8,070.00 | -2.06% | 9,100 |
| Dec 1, 2025 | 8,410.00 | 8,410.00 | 8,150.00 | 8,240.00 | 8,240.00 | -1.44% | 12,400 |
| Nov 28, 2025 | 8,330.00 | 8,450.00 | 8,280.00 | 8,360.00 | 8,360.00 | 0.97% | 21,100 |
| Nov 27, 2025 | 8,230.00 | 8,350.00 | 8,150.00 | 8,280.00 | 8,280.00 | 2.48% | 15,400 |
| Nov 26, 2025 | 8,250.00 | 8,250.00 | 7,910.00 | 8,080.00 | 8,080.00 | -2.06% | 22,200 |
| Nov 25, 2025 | 7,600.00 | 8,250.00 | 7,600.00 | 8,250.00 | 8,250.00 | 10.74% | 55,200 |
| Nov 21, 2025 | 7,370.00 | 7,530.00 | 7,320.00 | 7,450.00 | 7,450.00 | -0.53% | 27,900 |
| Nov 20, 2025 | 7,740.00 | 7,870.00 | 7,420.00 | 7,490.00 | 7,490.00 | -3.23% | 16,200 |
| Nov 19, 2025 | 7,740.00 | 8,060.00 | 7,680.00 | 7,740.00 | 7,740.00 | -1.40% | 19,900 |
| Nov 18, 2025 | 8,260.00 | 8,260.00 | 7,770.00 | 7,850.00 | 7,850.00 | -5.54% | 17,000 |
| Nov 17, 2025 | 8,280.00 | 8,510.00 | 8,230.00 | 8,310.00 | 8,310.00 | 0.97% | 21,100 |
| Nov 14, 2025 | 8,150.00 | 8,670.00 | 8,150.00 | 8,230.00 | 8,230.00 | -2.60% | 41,500 |
| Nov 13, 2025 | 8,530.00 | 8,950.00 | 7,840.00 | 8,450.00 | 8,450.00 | -1.17% | 82,600 |
| Nov 12, 2025 | 8,340.00 | 8,590.00 | 8,080.00 | 8,550.00 | 8,550.00 | 2.52% | 13,500 |
| Nov 11, 2025 | 8,400.00 | 8,490.00 | 8,160.00 | 8,340.00 | 8,340.00 | 0.12% | 11,800 |
| Nov 10, 2025 | 8,130.00 | 8,430.00 | 8,110.00 | 8,330.00 | 8,330.00 | 3.22% | 10,500 |
| Nov 7, 2025 | 8,190.00 | 8,270.00 | 8,070.00 | 8,070.00 | 8,070.00 | -2.30% | 8,000 |