The Zenitaka Corporation (TYO:1811)
Japan · Delayed Price · Currency is JPY 7,800.00
-40.00 (-0.51%)
May 26, 2026, 2:16 PM JST
The Zenitaka Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 7,780.00 | 7,800.00 | 7,780.00 | 7,800.00 | 7,800.00 | -0.51% | 500 |
| May 25, 2026 | 7,910.00 | 7,910.00 | 7,690.00 | 7,840.00 | 7,840.00 | 3.02% | 1,600 |
| May 22, 2026 | 7,870.00 | 8,060.00 | 7,610.00 | 7,610.00 | 7,610.00 | -3.79% | 3,100 |
| May 21, 2026 | 7,810.00 | 8,000.00 | 7,810.00 | 7,910.00 | 7,910.00 | 1.80% | 1,700 |
| May 20, 2026 | 7,950.00 | 7,950.00 | 7,770.00 | 7,770.00 | 7,770.00 | -2.26% | 1,900 |
| May 19, 2026 | 8,300.00 | 8,300.00 | 7,800.00 | 7,950.00 | 7,950.00 | -4.22% | 9,500 |
| May 18, 2026 | 8,410.00 | 8,410.00 | 8,060.00 | 8,300.00 | 8,300.00 | -1.31% | 4,000 |
| May 15, 2026 | 8,630.00 | 8,800.00 | 8,400.00 | 8,410.00 | 8,410.00 | -2.55% | 2,900 |
| May 14, 2026 | 8,840.00 | 9,050.00 | 7,360.00 | 8,630.00 | 8,630.00 | -2.04% | 24,400 |
| May 13, 2026 | 8,990.00 | 8,990.00 | 8,750.00 | 8,810.00 | 8,810.00 | -1.67% | 900 |
| May 12, 2026 | 8,820.00 | 9,050.00 | 8,820.00 | 8,960.00 | 8,960.00 | -0.11% | 1,500 |
| May 11, 2026 | 8,880.00 | 9,140.00 | 8,750.00 | 8,970.00 | 8,970.00 | -0.44% | 1,800 |
| May 8, 2026 | 9,080.00 | 9,210.00 | 9,010.00 | 9,010.00 | 9,010.00 | -2.38% | 1,200 |
| May 7, 2026 | 8,960.00 | 9,330.00 | 8,960.00 | 9,230.00 | 9,230.00 | 3.13% | 4,400 |
| May 1, 2026 | 8,980.00 | 9,100.00 | 8,920.00 | 8,950.00 | 8,950.00 | -1.97% | 1,800 |
| Apr 30, 2026 | 8,440.00 | 9,200.00 | 8,440.00 | 9,130.00 | 9,130.00 | 6.29% | 10,100 |
| Apr 28, 2026 | 8,420.00 | 8,590.00 | 8,420.00 | 8,590.00 | 8,590.00 | 1.54% | 1,500 |
| Apr 27, 2026 | 8,430.00 | 8,540.00 | 8,360.00 | 8,460.00 | 8,460.00 | 0.36% | 1,100 |
| Apr 24, 2026 | 8,410.00 | 8,430.00 | 8,300.00 | 8,430.00 | 8,430.00 | 1.69% | 2,400 |
| Apr 23, 2026 | 8,380.00 | 8,390.00 | 8,290.00 | 8,290.00 | 8,290.00 | -1.07% | 1,400 |
| Apr 22, 2026 | 8,300.00 | 8,430.00 | 8,260.00 | 8,380.00 | 8,380.00 | 1.09% | 2,800 |
| Apr 21, 2026 | 8,400.00 | 8,410.00 | 8,280.00 | 8,290.00 | 8,290.00 | -0.12% | 2,000 |
| Apr 20, 2026 | 8,370.00 | 8,370.00 | 8,300.00 | 8,300.00 | 8,300.00 | 0.12% | 800 |
| Apr 17, 2026 | 8,430.00 | 8,430.00 | 8,200.00 | 8,290.00 | 8,290.00 | -1.66% | 4,500 |
| Apr 16, 2026 | 8,280.00 | 8,470.00 | 8,240.00 | 8,430.00 | 8,430.00 | 2.55% | 3,000 |
| Apr 15, 2026 | 8,290.00 | 8,360.00 | 8,200.00 | 8,220.00 | 8,220.00 | -0.24% | 4,200 |
| Apr 14, 2026 | 8,420.00 | 8,420.00 | 8,190.00 | 8,240.00 | 8,240.00 | -2.72% | 5,200 |
| Apr 13, 2026 | 8,300.00 | 8,490.00 | 8,300.00 | 8,470.00 | 8,470.00 | -0.12% | 4,100 |
| Apr 10, 2026 | 8,480.00 | 8,500.00 | 8,480.00 | 8,480.00 | 8,480.00 | - | 1,100 |
| Apr 9, 2026 | 8,530.00 | 8,600.00 | 8,450.00 | 8,480.00 | 8,480.00 | -0.82% | 1,900 |
| Apr 8, 2026 | 8,410.00 | 8,640.00 | 8,400.00 | 8,550.00 | 8,550.00 | 2.40% | 1,300 |
| Apr 7, 2026 | 8,470.00 | 8,500.00 | 8,330.00 | 8,350.00 | 8,350.00 | -1.42% | 4,500 |
| Apr 6, 2026 | 8,470.00 | 8,470.00 | 8,470.00 | 8,470.00 | 8,470.00 | -0.70% | 100 |
| Apr 3, 2026 | 8,500.00 | 8,580.00 | 8,450.00 | 8,530.00 | 8,530.00 | -0.23% | 3,300 |
| Apr 2, 2026 | 9,020.00 | 9,020.00 | 8,430.00 | 8,550.00 | 8,550.00 | -3.61% | 3,700 |
| Apr 1, 2026 | 8,550.00 | 8,980.00 | 8,550.00 | 8,870.00 | 8,870.00 | 7.52% | 5,000 |
| Mar 31, 2026 | 8,300.00 | 8,560.00 | 8,250.00 | 8,250.00 | 8,250.00 | -1.55% | 6,100 |
| Mar 30, 2026 | 8,140.00 | 8,500.00 | 8,120.00 | 8,380.00 | 8,380.00 | -0.59% | 5,900 |
| Mar 27, 2026 | 8,770.00 | 8,830.00 | 8,550.00 | 8,550.00 | 8,430.00 | -3.93% | 2,000 |
| Mar 26, 2026 | 8,800.00 | 8,900.00 | 8,570.00 | 8,900.00 | 8,775.09 | 1.71% | 9,700 |
| Mar 25, 2026 | 8,490.00 | 8,770.00 | 8,340.00 | 8,750.00 | 8,627.19 | 4.17% | 5,000 |
| Mar 24, 2026 | 8,330.00 | 8,430.00 | 8,300.00 | 8,400.00 | 8,282.11 | 2.56% | 900 |
| Mar 23, 2026 | 8,320.00 | 8,500.00 | 8,100.00 | 8,190.00 | 8,075.05 | -3.31% | 8,000 |
| Mar 19, 2026 | 8,580.00 | 8,580.00 | 8,380.00 | 8,470.00 | 8,351.12 | -1.40% | 5,000 |
| Mar 18, 2026 | 8,550.00 | 8,770.00 | 8,490.00 | 8,590.00 | 8,469.44 | 0.59% | 8,300 |
| Mar 17, 2026 | 8,540.00 | 8,790.00 | 8,540.00 | 8,540.00 | 8,420.14 | - | 1,600 |
| Mar 16, 2026 | 8,590.00 | 8,590.00 | 8,460.00 | 8,540.00 | 8,420.14 | 1.07% | 1,700 |
| Mar 13, 2026 | 8,290.00 | 8,450.00 | 8,290.00 | 8,450.00 | 8,331.40 | 0.12% | 1,300 |
| Mar 12, 2026 | 8,770.00 | 8,770.00 | 8,360.00 | 8,440.00 | 8,321.54 | -4.20% | 1,900 |
| Mar 11, 2026 | 8,920.00 | 9,080.00 | 8,810.00 | 8,810.00 | 8,686.35 | -2.87% | 3,000 |