The Zenitaka Corporation (TYO:1811)
Japan · Delayed Price · Currency is JPY 8,090.00
0.00 (0.00%)
Aug 17, 2026, 9:32 AM JST
The Zenitaka Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |