The Zenitaka Corporation (TYO:1811)
Japan · Delayed Price · Currency is JPY 8,210.00
+180.00 (2.24%)
Jul 27, 2026, 2:19 PM JST
The Zenitaka Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 8,300.00 | 8,300.00 | 8,190.00 | 8,190.00 | 8,190.00 | -1.44% | 500 |
| Jul 9, 2026 | 8,190.00 | 8,420.00 | 8,050.00 | 8,310.00 | 8,310.00 | 2.34% | 4,200 |
| Jul 8, 2026 | 8,270.00 | 8,270.00 | 8,100.00 | 8,120.00 | 8,120.00 | -0.73% | 1,100 |
| Jul 7, 2026 | 7,910.00 | 8,200.00 | 7,910.00 | 8,180.00 | 8,180.00 | 3.54% | 1,700 |
| Jul 6, 2026 | 7,890.00 | 7,900.00 | 7,860.00 | 7,900.00 | 7,900.00 | 3.13% | 600 |
| Jul 3, 2026 | 8,020.00 | 8,020.00 | 7,660.00 | 7,660.00 | 7,660.00 | -5.55% | 1,200 |
| Jul 2, 2026 | 8,210.00 | 8,210.00 | 8,110.00 | 8,110.00 | 8,110.00 | 0.37% | 500 |
| Jul 1, 2026 | 8,080.00 | 8,080.00 | 8,080.00 | 8,080.00 | 8,080.00 | -0.37% | 300 |
| Jun 30, 2026 | 8,250.00 | 8,250.00 | 8,050.00 | 8,110.00 | 8,110.00 | 0.12% | 2,900 |
| Jun 29, 2026 | 8,100.00 | 8,110.00 | 8,100.00 | 8,100.00 | 8,100.00 | 1.89% | 400 |
| Jun 26, 2026 | 8,020.00 | 8,100.00 | 7,950.00 | 7,950.00 | 7,950.00 | -1.85% | 600 |
| Jun 25, 2026 | 8,050.00 | 8,100.00 | 8,050.00 | 8,100.00 | 8,100.00 | 0.62% | 800 |
| Jun 24, 2026 | 8,190.00 | 8,190.00 | 8,050.00 | 8,050.00 | 8,050.00 | -2.66% | 200 |
| Jun 23, 2026 | 8,140.00 | 8,300.00 | 8,140.00 | 8,270.00 | 8,270.00 | 1.60% | 1,400 |
| Jun 22, 2026 | 8,150.00 | 8,200.00 | 8,060.00 | 8,140.00 | 8,140.00 | 0.99% | 400 |
| Jun 19, 2026 | 7,900.00 | 8,120.00 | 7,860.00 | 8,060.00 | 8,060.00 | 0.12% | 1,100 |
| Jun 18, 2026 | 7,880.00 | 8,060.00 | 7,880.00 | 8,050.00 | 8,050.00 | 3.60% | 1,500 |
| Jun 16, 2026 | 7,700.00 | 7,770.00 | 7,640.00 | 7,770.00 | 7,770.00 | 0.91% | 400 |
| Jun 15, 2026 | 7,550.00 | 7,820.00 | 7,550.00 | 7,700.00 | 7,700.00 | 2.80% | 1,000 |
| Jun 12, 2026 | 7,360.00 | 7,490.00 | 7,280.00 | 7,490.00 | 7,490.00 | 1.77% | 1,500 |
| Jun 11, 2026 | 7,400.00 | 7,400.00 | 7,360.00 | 7,360.00 | 7,360.00 | -2.00% | 800 |
| Jun 10, 2026 | 7,590.00 | 7,600.00 | 7,510.00 | 7,510.00 | 7,510.00 | -1.05% | 1,300 |
| Jun 9, 2026 | 7,640.00 | 7,640.00 | 7,500.00 | 7,590.00 | 7,590.00 | -0.65% | 500 |
| Jun 8, 2026 | 7,470.00 | 7,640.00 | 7,470.00 | 7,640.00 | 7,640.00 | 0.26% | 600 |
| Jun 5, 2026 | 7,560.00 | 7,660.00 | 7,560.00 | 7,620.00 | 7,620.00 | -0.39% | 800 |
| Jun 4, 2026 | 7,550.00 | 7,650.00 | 7,550.00 | 7,650.00 | 7,650.00 | -0.13% | 300 |
| Jun 3, 2026 | 7,560.00 | 7,780.00 | 7,520.00 | 7,660.00 | 7,660.00 | 2.00% | 4,300 |
| Jun 2, 2026 | 8,190.00 | 8,190.00 | 7,500.00 | 7,510.00 | 7,510.00 | -6.59% | 4,900 |
| Jun 1, 2026 | 8,480.00 | 8,680.00 | 7,980.00 | 8,040.00 | 8,040.00 | -6.84% | 11,800 |
| May 29, 2026 | 8,150.00 | 8,800.00 | 8,100.00 | 8,630.00 | 8,630.00 | 7.88% | 5,300 |
| May 28, 2026 | 7,970.00 | 8,150.00 | 7,960.00 | 8,000.00 | 8,000.00 | -0.74% | 1,100 |
| May 27, 2026 | 7,670.00 | 8,370.00 | 7,670.00 | 8,060.00 | 8,060.00 | 3.33% | 2,100 |
| 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 |