The Zenitaka Corporation (TYO:1811)
Japan · Delayed Price · Currency is JPY 8,900.00
+150.00 (1.71%)
Mar 26, 2026, 3:30 PM JST
The Zenitaka Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 8,800.00 | 8,900.00 | 8,570.00 | 8,900.00 | 8,900.00 | 1.71% | 9,700 |
| Mar 25, 2026 | 8,490.00 | 8,770.00 | 8,340.00 | 8,750.00 | 8,750.00 | 4.17% | 5,000 |
| Mar 24, 2026 | 8,330.00 | 8,430.00 | 8,300.00 | 8,400.00 | 8,400.00 | 2.56% | 900 |
| Mar 23, 2026 | 8,320.00 | 8,500.00 | 8,100.00 | 8,190.00 | 8,190.00 | -3.31% | 8,000 |
| Mar 19, 2026 | 8,580.00 | 8,580.00 | 8,380.00 | 8,470.00 | 8,470.00 | -1.40% | 5,000 |
| Mar 18, 2026 | 8,550.00 | 8,770.00 | 8,490.00 | 8,590.00 | 8,590.00 | 0.59% | 8,300 |
| Mar 17, 2026 | 8,540.00 | 8,790.00 | 8,540.00 | 8,540.00 | 8,540.00 | - | 1,600 |
| Mar 16, 2026 | 8,590.00 | 8,590.00 | 8,460.00 | 8,540.00 | 8,540.00 | 1.07% | 1,700 |
| Mar 13, 2026 | 8,290.00 | 8,450.00 | 8,290.00 | 8,450.00 | 8,450.00 | 0.12% | 1,300 |
| Mar 12, 2026 | 8,770.00 | 8,770.00 | 8,360.00 | 8,440.00 | 8,440.00 | -4.20% | 1,900 |
| Mar 11, 2026 | 8,920.00 | 9,080.00 | 8,810.00 | 8,810.00 | 8,810.00 | -2.87% | 3,000 |
| Mar 10, 2026 | 8,820.00 | 9,100.00 | 8,640.00 | 9,070.00 | 9,070.00 | 6.46% | 3,700 |
| Mar 9, 2026 | 8,480.00 | 8,600.00 | 8,000.00 | 8,520.00 | 8,520.00 | -4.59% | 16,700 |
| Mar 6, 2026 | 9,020.00 | 9,100.00 | 8,930.00 | 8,930.00 | 8,930.00 | -2.62% | 2,000 |
| Mar 5, 2026 | 8,770.00 | 9,230.00 | 8,770.00 | 9,170.00 | 9,170.00 | 8.26% | 12,400 |
| Mar 4, 2026 | 8,860.00 | 9,000.00 | 8,460.00 | 8,470.00 | 8,470.00 | -7.93% | 11,800 |
| Mar 3, 2026 | 9,400.00 | 9,400.00 | 9,110.00 | 9,200.00 | 9,200.00 | -2.23% | 3,100 |
| Mar 2, 2026 | 9,310.00 | 9,460.00 | 9,160.00 | 9,410.00 | 9,410.00 | -3.59% | 8,600 |
| Feb 27, 2026 | 9,620.00 | 9,820.00 | 9,470.00 | 9,760.00 | 9,760.00 | 3.06% | 5,700 |
| Feb 26, 2026 | 9,420.00 | 9,550.00 | 9,190.00 | 9,470.00 | 9,470.00 | 2.16% | 6,600 |
| Feb 25, 2026 | 9,420.00 | 9,500.00 | 9,220.00 | 9,270.00 | 9,270.00 | -1.17% | 6,800 |
| Feb 24, 2026 | 9,030.00 | 9,410.00 | 9,030.00 | 9,380.00 | 9,380.00 | 2.18% | 3,500 |
| Feb 20, 2026 | 9,090.00 | 9,240.00 | 9,080.00 | 9,180.00 | 9,180.00 | 0.99% | 6,500 |
| Feb 19, 2026 | 9,250.00 | 9,320.00 | 9,000.00 | 9,090.00 | 9,090.00 | -1.73% | 6,200 |
| Feb 18, 2026 | 9,310.00 | 9,310.00 | 8,960.00 | 9,250.00 | 9,250.00 | -0.64% | 8,300 |
| Feb 17, 2026 | 9,210.00 | 9,350.00 | 8,950.00 | 9,310.00 | 9,310.00 | -2.10% | 15,000 |
| Feb 16, 2026 | 8,160.00 | 9,510.00 | 8,160.00 | 9,510.00 | 9,510.00 | 18.73% | 36,000 |
| Feb 13, 2026 | 9,400.00 | 9,730.00 | 8,010.00 | 8,010.00 | 8,010.00 | -13.87% | 60,400 |
| Feb 12, 2026 | 9,150.00 | 9,330.00 | 9,120.00 | 9,300.00 | 9,300.00 | 2.54% | 6,900 |
| Feb 10, 2026 | 8,910.00 | 9,150.00 | 8,900.00 | 9,070.00 | 9,070.00 | 2.72% | 4,000 |
| Feb 9, 2026 | 8,800.00 | 8,940.00 | 8,670.00 | 8,830.00 | 8,830.00 | 1.15% | 10,000 |
| Feb 6, 2026 | 8,430.00 | 8,730.00 | 8,130.00 | 8,730.00 | 8,730.00 | 3.56% | 4,900 |
| Feb 5, 2026 | 8,290.00 | 8,430.00 | 8,100.00 | 8,430.00 | 8,430.00 | 1.57% | 4,800 |
| Feb 4, 2026 | 8,190.00 | 8,400.00 | 8,190.00 | 8,300.00 | 8,300.00 | -0.48% | 4,000 |
| Feb 3, 2026 | 8,210.00 | 8,500.00 | 8,210.00 | 8,340.00 | 8,340.00 | 2.96% | 4,000 |
| Feb 2, 2026 | 7,890.00 | 8,130.00 | 7,860.00 | 8,100.00 | 8,100.00 | 3.05% | 8,100 |
| Jan 30, 2026 | 8,110.00 | 8,110.00 | 7,860.00 | 7,860.00 | 7,860.00 | -3.08% | 2,000 |
| Jan 29, 2026 | 8,020.00 | 8,120.00 | 7,910.00 | 8,110.00 | 8,110.00 | -0.12% | 2,500 |
| Jan 28, 2026 | 8,260.00 | 8,260.00 | 7,960.00 | 8,120.00 | 8,120.00 | -1.69% | 6,100 |
| Jan 27, 2026 | 8,120.00 | 8,270.00 | 8,080.00 | 8,260.00 | 8,260.00 | 1.72% | 4,200 |
| Jan 26, 2026 | 8,400.00 | 8,400.00 | 8,120.00 | 8,120.00 | 8,120.00 | -4.47% | 4,600 |
| Jan 23, 2026 | 8,550.00 | 8,640.00 | 8,470.00 | 8,500.00 | 8,500.00 | -0.58% | 4,400 |
| 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 |