The Zenitaka Corporation (TYO:1811)
Japan · Delayed Price · Currency is JPY 7,570.00
+60.00 (0.80%)
Sep 28, 2026, 1:46 PM JST
The Zenitaka Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 7,520.00 | 7,570.00 | 7,520.00 | 7,560.00 | - | 0.67% | 900 |
| Sep 25, 2026 | 7,510.00 | 7,570.00 | 7,510.00 | 7,510.00 | 7,510.00 | -0.13% | 2,200 |
| Sep 24, 2026 | 7,670.00 | 7,670.00 | 7,510.00 | 7,520.00 | 7,520.00 | -0.66% | 1,700 |
| Sep 18, 2026 | 7,640.00 | 7,640.00 | 7,460.00 | 7,570.00 | 7,570.00 | -0.79% | 4,000 |
| Sep 17, 2026 | 7,600.00 | 7,680.00 | 7,550.00 | 7,630.00 | 7,630.00 | 0.93% | 2,400 |
| Sep 16, 2026 | 7,530.00 | 7,560.00 | 7,510.00 | 7,560.00 | 7,560.00 | 1.48% | 2,400 |
| Sep 15, 2026 | 7,430.00 | 7,450.00 | 7,430.00 | 7,450.00 | 7,450.00 | -0.53% | 200 |
| Sep 14, 2026 | 7,480.00 | 7,550.00 | 7,450.00 | 7,490.00 | 7,490.00 | - | 1,600 |
| Sep 11, 2026 | 7,430.00 | 7,570.00 | 7,430.00 | 7,490.00 | 7,490.00 | -1.06% | 900 |
| Sep 10, 2026 | 7,570.00 | 7,580.00 | 7,450.00 | 7,570.00 | 7,570.00 | - | 800 |
| Sep 9, 2026 | 7,610.00 | 7,620.00 | 7,420.00 | 7,570.00 | 7,570.00 | -0.26% | 2,400 |
| Sep 8, 2026 | 7,650.00 | 7,670.00 | 7,590.00 | 7,590.00 | 7,590.00 | -0.91% | 2,200 |
| Sep 7, 2026 | 7,750.00 | 7,750.00 | 7,660.00 | 7,660.00 | 7,660.00 | -0.26% | 800 |
| Sep 4, 2026 | 7,740.00 | 7,740.00 | 7,680.00 | 7,680.00 | 7,680.00 | -0.78% | 300 |
| Sep 3, 2026 | 7,710.00 | 7,740.00 | 7,670.00 | 7,740.00 | 7,740.00 | 0.39% | 1,400 |
| Sep 2, 2026 | 7,880.00 | 7,880.00 | 7,710.00 | 7,710.00 | 7,710.00 | -2.03% | 2,000 |
| Sep 1, 2026 | 7,880.00 | 7,880.00 | 7,870.00 | 7,870.00 | 7,870.00 | -0.51% | 400 |
| Aug 31, 2026 | 7,850.00 | 7,980.00 | 7,850.00 | 7,910.00 | 7,910.00 | - | 1,600 |
| Aug 28, 2026 | 7,920.00 | 7,930.00 | 7,810.00 | 7,910.00 | 7,910.00 | -0.13% | 2,400 |
| Aug 27, 2026 | 7,860.00 | 8,010.00 | 7,860.00 | 7,920.00 | 7,920.00 | -0.38% | 2,500 |
| Aug 26, 2026 | 7,850.00 | 8,030.00 | 7,850.00 | 7,950.00 | 7,950.00 | 0.76% | 1,400 |
| Aug 25, 2026 | 7,960.00 | 7,980.00 | 7,800.00 | 7,890.00 | 7,890.00 | -0.50% | 2,900 |
| Aug 24, 2026 | 7,880.00 | 8,000.00 | 7,840.00 | 7,930.00 | 7,930.00 | 0.76% | 700 |
| Aug 21, 2026 | 7,840.00 | 8,080.00 | 7,840.00 | 7,870.00 | 7,870.00 | -0.88% | 2,500 |
| Aug 20, 2026 | 7,920.00 | 8,060.00 | 7,900.00 | 7,940.00 | 7,940.00 | -0.75% | 3,000 |
| Aug 19, 2026 | 7,960.00 | 8,000.00 | 7,960.00 | 8,000.00 | 8,000.00 | -0.62% | 300 |
| Aug 18, 2026 | 8,040.00 | 8,050.00 | 7,990.00 | 8,050.00 | 8,050.00 | -0.74% | 1,700 |
| Aug 17, 2026 | 8,110.00 | 8,240.00 | 8,090.00 | 8,110.00 | 8,110.00 | 0.25% | 700 |
| Aug 14, 2026 | 8,200.00 | 8,350.00 | 8,090.00 | 8,090.00 | 8,090.00 | -1.34% | 500 |
| Aug 13, 2026 | 8,370.00 | 8,370.00 | 8,200.00 | 8,200.00 | 8,200.00 | -0.61% | 3,400 |
| Aug 12, 2026 | 8,180.00 | 8,330.00 | 8,150.00 | 8,250.00 | 8,250.00 | 1.35% | 1,600 |
| Aug 10, 2026 | 8,290.00 | 8,290.00 | 8,140.00 | 8,140.00 | 8,140.00 | -3.55% | 400 |
| Aug 7, 2026 | 8,170.00 | 8,500.00 | 8,110.00 | 8,440.00 | 8,440.00 | 3.69% | 5,800 |
| Aug 6, 2026 | 8,000.00 | 8,140.00 | 7,950.00 | 8,140.00 | 8,140.00 | 0.37% | 700 |
| Aug 5, 2026 | 8,050.00 | 8,200.00 | 7,970.00 | 8,110.00 | 8,110.00 | 0.25% | 1,400 |
| Aug 4, 2026 | 8,270.00 | 8,270.00 | 8,090.00 | 8,090.00 | 8,090.00 | -0.37% | 700 |
| Aug 3, 2026 | 8,380.00 | 8,380.00 | 8,120.00 | 8,120.00 | 8,120.00 | -2.99% | 700 |
| Jul 31, 2026 | 8,140.00 | 8,450.00 | 8,080.00 | 8,370.00 | 8,370.00 | 4.23% | 6,400 |
| Jul 30, 2026 | 8,110.00 | 8,110.00 | 7,950.00 | 8,030.00 | 8,030.00 | 0.88% | 2,400 |
| Jul 29, 2026 | 8,290.00 | 8,290.00 | 7,860.00 | 7,960.00 | 7,960.00 | -2.57% | 6,800 |
| Jul 28, 2026 | 8,110.00 | 8,210.00 | 8,090.00 | 8,170.00 | 8,170.00 | -0.49% | 3,100 |
| Jul 27, 2026 | 8,180.00 | 8,210.00 | 8,180.00 | 8,210.00 | 8,210.00 | 2.24% | 800 |
| Jul 24, 2026 | 8,180.00 | 8,230.00 | 8,030.00 | 8,030.00 | 8,030.00 | -0.50% | 1,900 |
| Jul 23, 2026 | 8,070.00 | 8,070.00 | 8,070.00 | 8,070.00 | 8,070.00 | -1.71% | 100 |
| Jul 22, 2026 | 8,340.00 | 8,350.00 | 8,160.00 | 8,210.00 | 8,210.00 | -3.30% | 2,900 |
| Jul 21, 2026 | 7,870.00 | 8,500.00 | 7,860.00 | 8,490.00 | 8,490.00 | 7.06% | 5,600 |
| Jul 17, 2026 | 8,180.00 | 8,300.00 | 7,880.00 | 7,930.00 | 7,930.00 | -4.46% | 9,200 |
| Jul 16, 2026 | 8,170.00 | 8,300.00 | 8,170.00 | 8,300.00 | 8,300.00 | 0.61% | 1,300 |
| Jul 14, 2026 | 8,170.00 | 8,280.00 | 8,160.00 | 8,250.00 | 8,250.00 | 1.60% | 700 |
| Jul 13, 2026 | 8,120.00 | 8,120.00 | 8,120.00 | 8,120.00 | 8,120.00 | -0.85% | 200 |