Zenitaka Corporation(JP:1811)
¥6,760.00-40.00 (-0.59%)
JP:1811
Zenitaka Corporation historical prices
¥6,760.00
At close:-40.00 (-0.59%)
Want to see JP:1811 full AI Analyst Report?
Zenitaka Corporation (1811) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 6,800.00 | 6,810.00 | 6,760.00 | 6,760.00 | 6,760.00 | -0.59% | 700 | 0.42 |
| Nov 10, 2026 | 6,780.00 | 6,800.00 | 6,780.00 | 6,800.00 | 6,800.00 | +1.04% | 200 | 0.12 |
| Nov 09, 2026 | 6,730.00 | 6,780.00 | 6,630.00 | 6,780.00 | 6,780.00 | +0.74% | 600 | 0.34 |
| Nov 06, 2026 | 6,780.00 | 6,780.00 | 6,550.00 | 6,730.00 | 6,730.00 | -1.17% | 5,100 | 3.06 |
| Nov 05, 2026 | 7,030.00 | 7,030.00 | 6,810.00 | 6,810.00 | 6,810.00 | -3.40% | 3,400 | 2.10 |
| Nov 04, 2026 | 7,070.00 | 7,070.00 | 7,040.00 | 7,050.00 | 7,050.00 | 0.00% | 800 | 0.47 |
| Nov 03, 2026 | 7,050.00 | 7,260.00 | 7,010.00 | 7,050.00 | 7,050.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 7,260.00 | 7,260.00 | 7,010.00 | 7,050.00 | 7,050.00 | -4.86% | 2,300 | 1.36 |
| Oct 30, 2026 | 6,980.00 | 7,440.00 | 6,940.00 | 7,410.00 | 7,410.00 | +6.16% | 7,700 | 4.86 |
| Oct 29, 2026 | 7,000.00 | 7,100.00 | 6,910.00 | 6,980.00 | 6,980.00 | -0.29% | 3,400 | 2.20 |
| Oct 28, 2026 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 0.00% | 300 | 0.18 |
| Oct 27, 2026 | 6,960.00 | 7,000.00 | 6,960.00 | 7,000.00 | 7,000.00 | +1.30% | 300 | 0.18 |
| Oct 26, 2026 | 6,920.00 | 7,020.00 | 6,910.00 | 6,910.00 | 6,910.00 | -1.14% | 1,700 | 0.97 |
| Oct 23, 2026 | 7,020.00 | 7,020.00 | 6,930.00 | 6,990.00 | 6,990.00 | +0.43% | 2,000 | 1.13 |
| Oct 22, 2026 | 7,030.00 | 7,040.00 | 6,960.00 | 6,960.00 | 6,960.00 | -1.83% | 700 | 0.39 |
| Oct 21, 2026 | 7,060.00 | 7,090.00 | 7,060.00 | 7,090.00 | 7,090.00 | -0.14% | 200 | 0.11 |
| Oct 20, 2026 | 7,110.00 | 7,110.00 | 7,100.00 | 7,100.00 | 7,100.00 | -0.70% | 200 | 0.11 |
| Oct 19, 2026 | 7,090.00 | 7,150.00 | 7,050.00 | 7,150.00 | 7,150.00 | +0.85% | 1,000 | 0.55 |
| Oct 16, 2026 | 7,150.00 | 7,150.00 | 7,090.00 | 7,090.00 | 7,090.00 | +1.00% | 1,100 | 0.58 |
| Oct 15, 2026 | 7,120.00 | 7,190.00 | 7,020.00 | 7,020.00 | 7,020.00 | -1.96% | 1,300 | 0.69 |
| Oct 14, 2026 | 7,100.00 | 7,160.00 | 7,100.00 | 7,160.00 | 7,160.00 | +0.85% | 500 | 0.25 |
| Oct 13, 2026 | 7,130.00 | 7,150.00 | 7,100.00 | 7,100.00 | 7,100.00 | -1.25% | 1,900 | 0.95 |
| Oct 12, 2026 | 7,190.00 | 7,190.00 | 7,110.00 | 7,190.00 | 7,190.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 7,110.00 | 7,190.00 | 7,110.00 | 7,190.00 | 7,190.00 | +0.28% | 600 | 0.30 |
| Oct 08, 2026 | 7,270.00 | 7,270.00 | 7,160.00 | 7,170.00 | 7,170.00 | -2.18% | 2,700 | 1.37 |
| Oct 07, 2026 | 7,370.00 | 7,390.00 | 7,280.00 | 7,330.00 | 7,330.00 | -0.41% | 2,100 | 1.08 |
| Oct 06, 2026 | 7,390.00 | 7,390.00 | 7,320.00 | 7,360.00 | 7,360.00 | 0.00% | 2,500 | 1.27 |
| Oct 05, 2026 | 7,460.00 | 7,460.00 | 7,350.00 | 7,360.00 | 7,360.00 | -0.67% | 2,100 | 1.07 |
| Oct 02, 2026 | 7,460.00 | 7,520.00 | 7,390.00 | 7,410.00 | 7,410.00 | -2.37% | 3,200 | 1.66 |
| Oct 01, 2026 | 7,660.00 | 7,660.00 | 7,520.00 | 7,590.00 | 7,590.00 | -0.91% | 5,100 | 2.74 |
| Sep 30, 2026 | 7,680.00 | 7,710.00 | 7,560.00 | 7,660.00 | 7,660.00 | 0.00% | 1,600 | 0.86 |
| Sep 29, 2026 | 7,590.00 | 7,660.00 | 7,460.00 | 7,660.00 | 7,660.00 | +0.92% | 4,300 | 2.40 |
| Sep 28, 2026 | 7,520.00 | 7,590.00 | 7,520.00 | 7,590.00 | 7,590.00 | +1.07% | 1,200 | 0.67 |
| Sep 25, 2026 | 7,510.00 | 7,570.00 | 7,510.00 | 7,510.00 | 7,510.00 | -0.13% | 2,200 | 1.23 |
| Sep 24, 2026 | 7,670.00 | 7,670.00 | 7,510.00 | 7,520.00 | 7,520.00 | -0.66% | 1,700 | 0.96 |
| Sep 23, 2026 | 7,570.00 | 7,640.00 | 7,460.00 | 7,570.00 | 7,570.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 7,640.00 | 7,640.00 | 7,460.00 | 7,570.00 | 7,570.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 7,640.00 | 7,640.00 | 7,460.00 | 7,570.00 | 7,570.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 7,640.00 | 7,640.00 | 7,460.00 | 7,570.00 | 7,570.00 | -0.79% | 4,000 | 2.28 |
| Sep 17, 2026 | 7,600.00 | 7,680.00 | 7,550.00 | 7,630.00 | 7,630.00 | +0.93% | 2,400 | 1.39 |
| Sep 16, 2026 | 7,530.00 | 7,560.00 | 7,510.00 | 7,560.00 | 7,560.00 | +1.48% | 2,400 | 1.41 |
| Sep 15, 2026 | 7,430.00 | 7,450.00 | 7,430.00 | 7,450.00 | 7,450.00 | -0.53% | 200 | 0.12 |
| Sep 14, 2026 | 7,480.00 | 7,550.00 | 7,450.00 | 7,490.00 | 7,490.00 | 0.00% | 1,600 | 0.94 |
| Sep 11, 2026 | 7,430.00 | 7,570.00 | 7,430.00 | 7,490.00 | 7,490.00 | -1.06% | 900 | 0.53 |
| Sep 10, 2026 | 7,570.00 | 7,580.00 | 7,450.00 | 7,570.00 | 7,570.00 | 0.00% | 800 | 0.47 |
| Sep 09, 2026 | 7,610.00 | 7,620.00 | 7,420.00 | 7,570.00 | 7,570.00 | -0.26% | 2,400 | 1.43 |
| Sep 08, 2026 | 7,650.00 | 7,670.00 | 7,590.00 | 7,590.00 | 7,590.00 | -0.91% | 2,200 | 1.33 |
| Sep 07, 2026 | 7,750.00 | 7,750.00 | 7,660.00 | 7,660.00 | 7,660.00 | -0.26% | 800 | 0.48 |
| Sep 04, 2026 | 7,740.00 | 7,740.00 | 7,680.00 | 7,680.00 | 7,680.00 | -0.78% | 300 | 0.18 |
| Sep 03, 2026 | 7,710.00 | 7,740.00 | 7,670.00 | 7,740.00 | 7,740.00 | +0.39% | 1,400 | 0.85 |
