The Zenitaka Corporation (TYO:1811)
Japan
· Delayed Price · Currency is JPY 8,590.00
+130.00 (1.54%)
Apr 28, 2026, 3:30 PM JST
The Zenitaka Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -1.99% | 5,900 |
| Mar 27, 2026 | 8,770.00 | 8,830.00 | 8,550.00 | 8,550.00 | 8,440.00 | -3.93% | 2,000 |
| Mar 26, 2026 | 8,800.00 | 8,900.00 | 8,570.00 | 8,900.00 | 8,785.50 | 1.71% | 9,700 |
| Mar 25, 2026 | 8,490.00 | 8,770.00 | 8,340.00 | 8,750.00 | 8,637.43 | 4.17% | 5,000 |
| Mar 24, 2026 | 8,330.00 | 8,430.00 | 8,300.00 | 8,400.00 | 8,291.93 | 2.56% | 900 |
| Mar 23, 2026 | 8,320.00 | 8,500.00 | 8,100.00 | 8,190.00 | 8,084.63 | -3.31% | 8,000 |
| Mar 19, 2026 | 8,580.00 | 8,580.00 | 8,380.00 | 8,470.00 | 8,361.03 | -1.40% | 5,000 |
| Mar 18, 2026 | 8,550.00 | 8,770.00 | 8,490.00 | 8,590.00 | 8,479.49 | 0.59% | 8,300 |
| Mar 17, 2026 | 8,540.00 | 8,790.00 | 8,540.00 | 8,540.00 | 8,430.13 | - | 1,600 |
| Mar 16, 2026 | 8,590.00 | 8,590.00 | 8,460.00 | 8,540.00 | 8,430.13 | 1.07% | 1,700 |
| Mar 13, 2026 | 8,290.00 | 8,450.00 | 8,290.00 | 8,450.00 | 8,341.29 | 0.12% | 1,300 |
| Mar 12, 2026 | 8,770.00 | 8,770.00 | 8,360.00 | 8,440.00 | 8,331.42 | -4.20% | 1,900 |
| Mar 11, 2026 | 8,920.00 | 9,080.00 | 8,810.00 | 8,810.00 | 8,696.65 | -2.87% | 3,000 |
| Mar 10, 2026 | 8,820.00 | 9,100.00 | 8,640.00 | 9,070.00 | 8,953.31 | 6.46% | 3,700 |
| Mar 9, 2026 | 8,480.00 | 8,600.00 | 8,000.00 | 8,520.00 | 8,410.39 | -4.59% | 16,700 |
| Mar 6, 2026 | 9,020.00 | 9,100.00 | 8,930.00 | 8,930.00 | 8,815.11 | -2.62% | 2,000 |
| Mar 5, 2026 | 8,770.00 | 9,230.00 | 8,770.00 | 9,170.00 | 9,052.02 | 8.26% | 12,400 |
| Mar 4, 2026 | 8,860.00 | 9,000.00 | 8,460.00 | 8,470.00 | 8,361.03 | -7.93% | 11,800 |
| Mar 3, 2026 | 9,400.00 | 9,400.00 | 9,110.00 | 9,200.00 | 9,081.64 | -2.23% | 3,100 |
| Mar 2, 2026 | 9,310.00 | 9,460.00 | 9,160.00 | 9,410.00 | 9,288.94 | -3.59% | 8,600 |
| Feb 27, 2026 | 9,620.00 | 9,820.00 | 9,470.00 | 9,760.00 | 9,634.43 | 3.06% | 5,700 |
| Feb 26, 2026 | 9,420.00 | 9,550.00 | 9,190.00 | 9,470.00 | 9,348.16 | 2.16% | 6,600 |
| Feb 25, 2026 | 9,420.00 | 9,500.00 | 9,220.00 | 9,270.00 | 9,150.74 | -1.17% | 6,800 |
| Feb 24, 2026 | 9,030.00 | 9,410.00 | 9,030.00 | 9,380.00 | 9,259.32 | 2.18% | 3,500 |
| Feb 20, 2026 | 9,090.00 | 9,240.00 | 9,080.00 | 9,180.00 | 9,061.89 | 0.99% | 6,500 |
| Feb 19, 2026 | 9,250.00 | 9,320.00 | 9,000.00 | 9,090.00 | 8,973.05 | -1.73% | 6,200 |
| Feb 18, 2026 | 9,310.00 | 9,310.00 | 8,960.00 | 9,250.00 | 9,130.99 | -0.64% | 8,300 |
| Feb 17, 2026 | 9,210.00 | 9,350.00 | 8,950.00 | 9,310.00 | 9,190.22 | -2.10% | 15,000 |
| Feb 16, 2026 | 8,160.00 | 9,510.00 | 8,160.00 | 9,510.00 | 9,387.65 | 18.73% | 36,000 |
| Feb 13, 2026 | 9,400.00 | 9,730.00 | 8,010.00 | 8,010.00 | 7,906.95 | -13.87% | 60,400 |
| Feb 12, 2026 | 9,150.00 | 9,330.00 | 9,120.00 | 9,300.00 | 9,180.35 | 2.54% | 6,900 |
| Feb 10, 2026 | 8,910.00 | 9,150.00 | 8,900.00 | 9,070.00 | 8,953.31 | 2.72% | 4,000 |
| Feb 9, 2026 | 8,800.00 | 8,940.00 | 8,670.00 | 8,830.00 | 8,716.40 | 1.15% | 10,000 |
| Feb 6, 2026 | 8,430.00 | 8,730.00 | 8,130.00 | 8,730.00 | 8,617.68 | 3.56% | 4,900 |
| Feb 5, 2026 | 8,290.00 | 8,430.00 | 8,100.00 | 8,430.00 | 8,321.54 | 1.57% | 4,800 |
| Feb 4, 2026 | 8,190.00 | 8,400.00 | 8,190.00 | 8,300.00 | 8,193.22 | -0.48% | 4,000 |
| Feb 3, 2026 | 8,210.00 | 8,500.00 | 8,210.00 | 8,340.00 | 8,232.70 | 2.96% | 4,000 |
| Feb 2, 2026 | 7,890.00 | 8,130.00 | 7,860.00 | 8,100.00 | 7,995.79 | 3.05% | 8,100 |
| Jan 30, 2026 | 8,110.00 | 8,110.00 | 7,860.00 | 7,860.00 | 7,758.88 | -3.08% | 2,000 |
| Jan 29, 2026 | 8,020.00 | 8,120.00 | 7,910.00 | 8,110.00 | 8,005.66 | -0.12% | 2,500 |
| Jan 28, 2026 | 8,260.00 | 8,260.00 | 7,960.00 | 8,120.00 | 8,015.53 | -1.69% | 6,100 |
| Jan 27, 2026 | 8,120.00 | 8,270.00 | 8,080.00 | 8,260.00 | 8,153.73 | 1.72% | 4,200 |
| Jan 26, 2026 | 8,400.00 | 8,400.00 | 8,120.00 | 8,120.00 | 8,015.53 | -4.47% | 4,600 |
| Jan 23, 2026 | 8,550.00 | 8,640.00 | 8,470.00 | 8,500.00 | 8,390.64 | -0.58% | 4,400 |
| Jan 22, 2026 | 8,480.00 | 8,550.00 | 8,420.00 | 8,550.00 | 8,440.00 | 1.66% | 2,300 |
| Jan 21, 2026 | 8,170.00 | 8,410.00 | 8,170.00 | 8,410.00 | 8,301.80 | 1.57% | 5,100 |
| Jan 20, 2026 | 8,450.00 | 8,490.00 | 8,230.00 | 8,280.00 | 8,173.47 | -3.72% | 4,300 |
| Jan 19, 2026 | 8,460.00 | 8,650.00 | 8,420.00 | 8,600.00 | 8,489.36 | 1.90% | 5,600 |
| Jan 16, 2026 | 8,470.00 | 8,580.00 | 8,420.00 | 8,440.00 | 8,331.42 | -0.35% | 5,300 |
| Jan 15, 2026 | 8,360.00 | 8,620.00 | 8,360.00 | 8,470.00 | 8,361.03 | 0.24% | 7,200 |
| Jan 14, 2026 | 8,540.00 | 8,720.00 | 8,350.00 | 8,450.00 | 8,341.29 | -0.59% | 6,400 |
| Jan 13, 2026 | 8,200.00 | 8,510.00 | 8,200.00 | 8,500.00 | 8,390.64 | 5.20% | 10,400 |
| Jan 9, 2026 | 8,210.00 | 8,330.00 | 8,080.00 | 8,080.00 | 7,976.05 | -2.30% | 6,100 |
| Jan 8, 2026 | 8,210.00 | 8,310.00 | 8,080.00 | 8,270.00 | 8,163.60 | 0.61% | 5,400 |
| Jan 7, 2026 | 8,310.00 | 8,350.00 | 8,210.00 | 8,220.00 | 8,114.25 | -1.08% | 5,300 |
| Jan 6, 2026 | 8,190.00 | 8,480.00 | 8,190.00 | 8,310.00 | 8,203.09 | 1.34% | 8,300 |
| Jan 5, 2026 | 8,200.00 | 8,230.00 | 8,110.00 | 8,200.00 | 8,094.50 | 1.86% | 5,200 |
| Dec 30, 2025 | 7,710.00 | 8,100.00 | 7,710.00 | 8,050.00 | 7,946.43 | 3.21% | 14,000 |
| Dec 29, 2025 | 7,710.00 | 7,900.00 | 7,620.00 | 7,800.00 | 7,699.65 | 2.90% | 9,100 |
| Dec 26, 2025 | 7,600.00 | 7,650.00 | 7,490.00 | 7,580.00 | 7,482.48 | -0.39% | 10,400 |
| Dec 25, 2025 | 7,620.00 | 7,670.00 | 7,560.00 | 7,610.00 | 7,512.09 | -0.13% | 6,200 |
| Dec 24, 2025 | 7,800.00 | 7,960.00 | 7,540.00 | 7,620.00 | 7,521.96 | -3.05% | 9,000 |
| Dec 23, 2025 | 7,950.00 | 7,950.00 | 7,820.00 | 7,860.00 | 7,758.88 | -1.13% | 9,400 |
| Dec 22, 2025 | 7,540.00 | 8,030.00 | 7,540.00 | 7,950.00 | 7,847.72 | 5.44% | 22,100 |
| Dec 19, 2025 | 7,470.00 | 7,620.00 | 7,420.00 | 7,540.00 | 7,442.99 | 0.13% | 8,800 |
| Dec 18, 2025 | 7,620.00 | 7,620.00 | 7,470.00 | 7,530.00 | 7,433.12 | -2.59% | 8,000 |
| Dec 17, 2025 | 7,600.00 | 7,750.00 | 7,570.00 | 7,730.00 | 7,630.55 | 0.26% | 4,700 |
| Dec 16, 2025 | 7,720.00 | 7,740.00 | 7,620.00 | 7,710.00 | 7,610.81 | -0.77% | 3,900 |
| Dec 15, 2025 | 7,810.00 | 7,830.00 | 7,700.00 | 7,770.00 | 7,670.04 | -0.51% | 5,300 |
| Dec 12, 2025 | 7,850.00 | 7,860.00 | 7,710.00 | 7,810.00 | 7,709.52 | 0.90% | 6,400 |
| Dec 11, 2025 | 8,010.00 | 8,010.00 | 7,720.00 | 7,740.00 | 7,640.42 | -3.37% | 10,700 |
| Dec 10, 2025 | 8,080.00 | 8,090.00 | 7,920.00 | 8,010.00 | 7,906.95 | 0.63% | 5,800 |
| Dec 9, 2025 | 8,170.00 | 8,230.00 | 7,860.00 | 7,960.00 | 7,857.59 | -3.28% | 19,500 |
| Dec 8, 2025 | 8,240.00 | 8,350.00 | 8,140.00 | 8,230.00 | 8,124.12 | 0.86% | 7,900 |
| Dec 5, 2025 | 7,980.00 | 8,330.00 | 7,980.00 | 8,160.00 | 8,055.02 | 2.26% | 16,600 |
| Dec 4, 2025 | 7,920.00 | 8,040.00 | 7,890.00 | 7,980.00 | 7,877.33 | -1.12% | 5,300 |
| Dec 3, 2025 | 8,070.00 | 8,300.00 | 7,990.00 | 8,070.00 | 7,966.18 | - | 7,800 |
| Dec 2, 2025 | 8,290.00 | 8,450.00 | 8,070.00 | 8,070.00 | 7,966.18 | -2.06% | 9,100 |
| Dec 1, 2025 | 8,410.00 | 8,410.00 | 8,150.00 | 8,240.00 | 8,133.99 | -1.44% | 12,400 |