Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

The Zenitaka Corporation (1811.T)

4,290.00
+280.00
+(6.98%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20254,010.004,295.003,985.004,290.004,290.0054,200
Apr 28, 20253,740.004,025.003,740.004,010.004,010.0049,900
Apr 25, 20253,585.003,610.003,555.003,575.003,575.004,200
Apr 24, 20253,600.003,610.003,560.003,560.003,560.008,300
Apr 23, 20253,580.003,620.003,550.003,575.003,575.009,200
Apr 22, 20253,525.003,525.003,470.003,525.003,525.002,800
Apr 21, 20253,520.003,530.003,490.003,525.003,525.003,200
Apr 18, 20253,505.003,595.003,505.003,550.003,550.007,700
Apr 17, 20253,510.003,550.003,500.003,500.003,500.003,900
Apr 16, 20253,560.003,565.003,485.003,485.003,485.006,800
Apr 15, 20253,570.003,610.003,535.003,590.003,590.0014,700
Apr 14, 20253,525.003,560.003,510.003,540.003,540.003,800
Apr 11, 20253,415.003,485.003,360.003,485.003,485.006,200
Apr 10, 20253,515.003,515.003,380.003,485.003,485.0021,500
Apr 9, 20253,315.003,320.003,200.003,235.003,235.0051,700
Apr 8, 20253,305.003,415.003,305.003,400.003,400.006,700
Apr 7, 20253,180.003,355.003,165.003,195.003,195.0040,000
Apr 4, 20253,670.003,700.003,480.003,580.003,580.0031,300
Apr 3, 20253,775.003,785.003,700.003,740.003,740.0016,900
Apr 2, 20253,850.003,855.003,795.003,815.003,815.00130,400
Apr 1, 20253,890.003,950.003,855.003,875.003,875.005,500
Mar 31, 20253,860.003,875.003,790.003,860.003,860.0016,100
Mar 28, 2025 120 Dividend
Mar 28, 20253,920.003,930.003,855.003,915.003,915.0084,600
Mar 27, 20254,015.004,040.004,005.004,010.003,890.008,200
Mar 26, 20254,070.004,070.003,985.004,055.003,933.6519,000
Mar 25, 20254,110.004,115.004,060.004,070.003,948.2074,000
Mar 24, 20254,155.004,160.004,075.004,095.003,972.466,600
Mar 21, 20254,125.004,180.004,105.004,175.004,050.069,000
Mar 19, 20254,050.004,155.004,020.004,155.004,030.6630,400
Mar 18, 20254,105.004,150.003,970.004,045.003,923.95109,900
Mar 17, 20254,335.004,395.004,315.004,315.004,185.873,700
Mar 14, 20254,265.004,335.004,265.004,335.004,205.274,300
Mar 13, 20254,315.004,350.004,295.004,295.004,166.472,500
Mar 12, 20254,340.004,365.004,285.004,360.004,229.533,000
Mar 11, 20254,405.004,405.004,295.004,375.004,244.086,100
Mar 10, 20254,520.004,540.004,420.004,475.004,341.086,400
Mar 7, 20254,505.004,520.004,455.004,520.004,384.743,900
Mar 6, 20254,480.004,560.004,480.004,560.004,423.5413,000
Mar 5, 20254,400.004,450.004,375.004,450.004,316.837,200
Mar 4, 20254,495.004,495.004,330.004,430.004,297.4316,300
Mar 3, 20254,400.004,530.004,400.004,530.004,394.4425,500
Feb 28, 20254,365.004,365.004,195.004,275.004,147.0726,900
Feb 27, 20254,265.004,380.004,120.004,225.004,098.5725,900
Feb 26, 20254,195.004,325.004,195.004,240.004,113.1214,000
Feb 25, 20254,125.004,195.004,075.004,125.004,001.5612,900
Feb 21, 20254,105.004,135.004,030.004,085.003,962.767,300
Feb 20, 20254,125.004,180.004,110.004,110.003,987.017,100
Feb 19, 20254,145.004,215.004,115.004,140.004,016.117,600
Feb 18, 20254,160.004,205.004,130.004,180.004,054.919,900
Feb 17, 20254,130.004,160.004,070.004,160.004,035.514,900
Feb 14, 20254,050.004,165.003,890.004,115.003,991.8618,100
Feb 13, 20254,080.004,250.004,060.004,110.003,987.0144,600
Feb 12, 20254,010.004,150.004,010.004,095.003,972.4611,300
Feb 10, 20253,955.004,040.003,935.004,000.003,880.308,800
Feb 7, 20253,970.003,985.003,890.003,930.003,812.3914,400
Feb 6, 20253,950.004,015.003,930.003,995.003,875.4512,500
Feb 5, 20253,920.003,955.003,905.003,925.003,807.543,400
Feb 4, 20253,990.003,990.003,890.003,915.003,797.844,400
Feb 3, 20253,950.004,005.003,920.003,955.003,836.657,200
Jan 31, 20253,870.003,945.003,850.003,945.003,826.9513,000
Jan 30, 20253,925.003,960.003,800.003,815.003,700.8470,800
Jan 29, 20253,940.003,975.003,920.003,970.003,851.206,900
Jan 28, 20254,020.004,075.003,900.003,920.003,802.694,700
Jan 27, 20254,000.004,090.004,000.004,035.003,914.2511,100
Jan 24, 20253,910.003,975.003,905.003,975.003,856.055,600
Jan 23, 20253,900.003,910.003,860.003,865.003,749.343,900
Jan 22, 20253,900.003,915.003,875.003,915.003,797.843,900
Jan 21, 20253,880.003,910.003,880.003,895.003,778.443,100
Jan 20, 20253,895.003,920.003,865.003,880.003,763.893,900
Jan 17, 20253,840.003,900.003,840.003,895.003,778.446,800
Jan 16, 20253,990.004,015.003,880.003,885.003,768.7412,800
Jan 15, 20254,090.004,180.003,955.003,995.003,875.458,900
Jan 14, 20254,145.004,300.004,085.004,110.003,987.0123,500
Jan 10, 20253,965.004,145.003,900.004,050.003,928.8015,600
Jan 9, 20253,900.003,990.003,900.003,990.003,870.609,500
Jan 8, 20254,020.004,020.003,900.003,930.003,812.397,600
Jan 7, 20253,915.004,100.003,915.004,020.003,899.7012,200
Jan 6, 20253,975.003,990.003,895.003,895.003,778.4416,300
Dec 30, 20243,790.003,865.003,760.003,835.003,720.245,200
Dec 27, 20243,810.003,810.003,785.003,785.003,671.73500
Dec 26, 20243,740.003,825.003,730.003,740.003,628.086,300
Dec 25, 20243,765.003,765.003,715.003,750.003,637.783,400
Dec 24, 20243,745.003,765.003,720.003,745.003,632.933,400
Dec 23, 20243,685.003,775.003,685.003,740.003,628.085,100
Dec 20, 20243,700.003,710.003,665.003,665.003,555.322,100
Dec 19, 20243,695.003,725.003,665.003,700.003,589.284,700
Dec 18, 20243,745.003,755.003,705.003,725.003,613.533,500
Dec 17, 20243,810.003,920.003,725.003,755.003,642.638,200
Dec 16, 20243,705.003,795.003,705.003,790.003,676.587,000
Dec 13, 20243,670.003,725.003,630.003,690.003,579.5812,200
Dec 12, 20243,765.003,765.003,655.003,700.003,589.2813,600
Dec 11, 20243,745.003,780.003,700.003,745.003,632.935,800
Dec 10, 20243,840.003,845.003,735.003,750.003,637.783,900
Dec 9, 20243,835.003,890.003,820.003,820.003,705.694,300
Dec 6, 20243,875.003,880.003,785.003,860.003,744.499,700
Dec 5, 20243,905.003,935.003,850.003,870.003,754.198,000
Dec 4, 20243,945.003,945.003,845.003,925.003,807.5411,700
Dec 3, 20243,800.003,890.003,765.003,885.003,768.7411,800
Dec 2, 20243,950.003,950.003,760.003,790.003,676.5825,200
Nov 29, 20244,050.004,050.003,915.003,950.003,831.808,100
Nov 28, 20243,950.004,045.003,950.004,030.003,909.4012,500
Nov 27, 20243,875.003,955.003,815.003,950.003,831.8016,900
Nov 26, 20243,765.003,855.003,765.003,840.003,725.0922,100
Nov 25, 20243,675.003,885.003,675.003,765.003,652.3336,700
Nov 22, 20243,480.003,620.003,465.003,605.003,497.1220,600
Nov 21, 20243,445.003,465.003,430.003,440.003,337.06179,700
Nov 20, 20243,475.003,495.003,435.003,450.003,346.767,700
Nov 19, 20243,480.003,510.003,475.003,505.003,400.117,200
Nov 18, 20243,500.003,500.003,460.003,485.003,380.715,600
Nov 15, 20243,550.003,550.003,485.003,520.003,414.666,200
Nov 14, 20243,490.003,570.003,480.003,480.003,375.866,900
Nov 13, 20243,415.003,520.003,415.003,480.003,375.8619,300
Nov 12, 20243,420.003,470.003,420.003,430.003,327.364,500
Nov 11, 20243,400.003,420.003,355.003,420.003,317.668,700
Nov 8, 20243,400.003,410.003,365.003,405.003,303.108,500
Nov 7, 20243,405.003,445.003,385.003,400.003,298.256,800
Nov 6, 20243,375.003,435.003,375.003,420.003,317.665,900
Nov 5, 20243,365.003,380.003,340.003,350.003,249.753,000
Nov 1, 20243,370.003,370.003,315.003,345.003,244.906,900
Oct 31, 20243,340.003,390.003,320.003,390.003,288.559,100
Oct 30, 20243,310.003,355.003,310.003,345.003,244.9045,100
Oct 29, 20243,310.003,365.003,310.003,340.003,240.057,800
Oct 28, 20243,275.003,360.003,270.003,330.003,230.358,200
Oct 25, 20243,335.003,340.003,255.003,270.003,172.1416,700
Oct 24, 20243,335.003,385.003,325.003,335.003,235.206,500
Oct 23, 20243,395.003,430.003,360.003,365.003,264.3010,200
Oct 22, 20243,395.003,500.003,370.003,405.003,303.1016,600
Oct 21, 20243,400.003,405.003,370.003,385.003,283.7014,200
Oct 18, 20243,420.003,420.003,375.003,385.003,283.703,100
Oct 17, 20243,440.003,455.003,415.003,430.003,327.3618,300
Oct 16, 20243,400.003,525.003,400.003,440.003,337.0615,000
Oct 15, 20243,410.003,485.003,395.003,460.003,356.4613,700
Oct 11, 20243,395.003,435.003,380.003,405.003,303.107,500
Oct 10, 20243,415.003,420.003,350.003,385.003,283.7013,600
Oct 9, 20243,460.003,470.003,370.003,440.003,337.0617,100
Oct 8, 20243,505.003,520.003,440.003,440.003,337.066,800
Oct 7, 20243,630.003,630.003,500.003,535.003,429.218,000
Oct 4, 20243,485.003,670.003,485.003,560.003,453.479,100
Oct 3, 20243,465.003,490.003,375.003,490.003,385.567,600
Oct 2, 20243,410.003,485.003,370.003,395.003,293.406,800
Oct 1, 20243,380.003,440.003,380.003,440.003,337.0610,900
Sep 30, 20243,405.003,455.003,400.003,400.003,298.254,400
Sep 27, 20243,605.003,655.003,500.003,500.003,395.262,200
Sep 26, 20243,490.003,605.003,490.003,605.003,497.122,800
Sep 25, 20243,520.003,585.003,490.003,490.003,385.564,700
Sep 24, 20243,505.003,540.003,495.003,540.003,434.062,600
Sep 20, 20243,445.003,530.003,445.003,510.003,404.962,300
Sep 19, 20243,395.003,480.003,395.003,460.003,356.462,400
Sep 18, 20243,405.003,445.003,355.003,395.003,293.406,200
Sep 17, 20243,410.003,425.003,355.003,400.003,298.257,200
Sep 13, 20243,440.003,445.003,360.003,400.003,298.254,300
Sep 12, 20243,460.003,475.003,420.003,420.003,317.667,100
Sep 11, 20243,500.003,500.003,340.003,360.003,259.4510,200
Sep 10, 20243,510.003,520.003,435.003,480.003,375.867,200
Sep 9, 20243,420.003,535.003,405.003,525.003,419.5110,100
Sep 6, 20243,555.003,555.003,490.003,490.003,385.56700
Sep 5, 20243,475.003,555.003,475.003,510.003,404.964,500
Sep 4, 20243,600.003,660.003,480.003,490.003,385.5634,500
Sep 3, 20243,690.003,690.003,645.003,665.003,555.322,700
Sep 2, 20243,700.003,700.003,650.003,680.003,569.882,900
Aug 30, 20243,660.003,700.003,635.003,690.003,579.584,400
Aug 29, 20243,620.003,665.003,620.003,660.003,550.471,000
Aug 28, 20243,665.003,690.003,630.003,640.003,531.075,200
Aug 27, 20243,655.003,675.003,620.003,645.003,535.923,900
Aug 26, 20243,620.003,670.003,585.003,670.003,560.174,500
Aug 23, 20243,645.003,645.003,600.003,620.003,511.673,100
Aug 22, 20243,580.003,605.003,580.003,600.003,492.272,000
Aug 21, 20243,620.003,640.003,565.003,565.003,458.327,800
Aug 20, 20243,665.003,670.003,610.003,640.003,531.078,300
Aug 19, 20243,715.003,800.003,630.003,630.003,521.379,400
Aug 16, 20243,670.003,740.003,600.003,715.003,603.8311,800
Aug 15, 20243,685.003,735.003,645.003,665.003,555.325,300
Aug 14, 20243,740.003,740.003,605.003,640.003,531.077,600
Aug 13, 20243,540.003,720.003,510.003,720.003,608.6822,600
Aug 9, 20243,550.003,615.003,480.003,530.003,424.3614,100
Aug 8, 20243,510.003,605.003,475.003,480.003,375.8610,100
Aug 7, 20243,350.003,600.003,330.003,455.003,351.617,400
Aug 6, 20243,265.003,445.003,245.003,330.003,230.3511,500
Aug 5, 20243,740.003,740.003,110.003,110.003,016.9340,900
Aug 2, 20244,015.004,015.003,785.003,810.003,695.9920,400
Aug 1, 20244,140.004,140.004,005.004,005.003,885.155,900
Jul 31, 20244,035.004,195.004,035.004,175.004,050.065,800
Jul 30, 20244,065.004,120.004,040.004,070.003,948.2023,600
Jul 29, 20244,070.004,175.004,060.004,115.003,991.865,500
Jul 26, 20244,015.004,095.004,015.004,070.003,948.205,000
Jul 25, 20244,030.004,095.004,000.004,010.003,890.0016,200
Jul 24, 20244,120.004,135.004,060.004,100.003,977.318,100
Jul 23, 20244,130.004,200.004,130.004,155.004,030.665,800
Jul 22, 20244,110.004,245.004,110.004,145.004,020.964,600
Jul 19, 20244,190.004,215.004,150.004,150.004,025.816,100
Jul 18, 20244,205.004,240.004,205.004,205.004,079.161,000
Jul 17, 20244,225.004,250.004,180.004,205.004,079.165,100
Jul 16, 20244,215.004,215.004,135.004,210.004,084.026,900
Jul 12, 20244,175.004,250.004,175.004,195.004,069.462,600
Jul 11, 20244,220.004,255.004,210.004,210.004,084.028,100
Jul 10, 20244,235.004,255.004,180.004,180.004,054.916,500
Jul 9, 20244,265.004,265.004,180.004,235.004,108.277,700
Jul 8, 20244,290.004,295.004,235.004,250.004,122.823,100
Jul 5, 20244,285.004,335.004,285.004,290.004,161.621,700
Jul 4, 20244,280.004,325.004,245.004,300.004,171.324,700
Jul 3, 20244,260.004,300.004,260.004,280.004,151.923,100
Jul 2, 20244,285.004,300.004,235.004,290.004,161.624,200
Jul 1, 20244,305.004,315.004,195.004,230.004,103.422,600
Jun 28, 20244,370.004,370.004,265.004,295.004,166.473,100
Jun 27, 20244,340.004,395.004,295.004,330.004,200.425,100
Jun 26, 20244,330.004,360.004,285.004,340.004,210.137,200
Jun 25, 20244,245.004,320.004,245.004,300.004,171.323,200
Jun 24, 20244,265.004,295.004,225.004,235.004,108.273,500
Jun 21, 20244,215.004,335.004,215.004,300.004,171.3214,400
Jun 20, 20244,225.004,250.004,205.004,205.004,079.164,300
Jun 19, 20244,195.004,255.004,160.004,255.004,127.676,100
Jun 18, 20244,185.004,240.004,185.004,215.004,088.871,000
Jun 17, 20244,245.004,245.004,180.004,220.004,093.722,900
Jun 14, 20244,175.004,255.004,175.004,255.004,127.674,700
Jun 13, 20244,300.004,300.004,235.004,245.004,117.977,300
Jun 12, 20244,295.004,325.004,285.004,300.004,171.323,500
Jun 11, 20244,335.004,355.004,295.004,310.004,181.022,300
Jun 10, 20244,305.004,340.004,300.004,340.004,210.132,700
Jun 7, 20244,325.004,340.004,305.004,305.004,176.172,700
Jun 6, 20244,335.004,350.004,320.004,325.004,195.573,300
Jun 5, 20244,415.004,435.004,335.004,335.004,205.276,700
Jun 4, 20244,500.004,520.004,455.004,455.004,321.683,300
Jun 3, 20244,515.004,515.004,450.004,510.004,375.045,700
May 31, 20244,365.004,545.004,365.004,515.004,379.899,500
May 30, 20244,310.004,430.004,300.004,365.004,234.389,700
May 29, 20244,390.004,395.004,275.004,370.004,239.236,800
May 28, 20244,445.004,450.004,360.004,390.004,258.634,300
May 27, 20244,415.004,445.004,360.004,445.004,311.984,200
May 24, 20244,300.004,445.004,300.004,405.004,273.1825,700
May 23, 20244,395.004,405.004,325.004,340.004,210.1320,500
May 22, 20244,515.004,525.004,375.004,395.004,263.486,700
May 21, 20244,515.004,610.004,480.004,520.004,384.7411,100
May 20, 20244,600.004,640.004,490.004,525.004,389.5922,000
May 17, 20244,380.004,725.004,330.004,705.004,564.2049,300
May 16, 20244,285.004,375.004,285.004,360.004,229.5314,800
May 15, 20244,285.004,315.004,225.004,245.004,117.9720,700
May 14, 20244,245.004,320.004,195.004,265.004,137.3725,900
May 13, 20244,355.004,355.004,245.004,270.004,142.223,500
May 10, 20244,455.004,455.004,280.004,290.004,161.625,800
May 9, 20244,290.004,435.004,275.004,395.004,263.488,600
May 8, 20244,255.004,300.004,175.004,290.004,161.6290,700
May 7, 20244,180.004,285.004,180.004,275.004,147.0741,400
May 2, 20244,120.004,230.004,100.004,175.004,050.0629,000
May 1, 20244,050.004,150.004,040.004,120.003,996.7114,900
Apr 30, 20244,030.004,085.004,030.004,060.003,938.508,900

Related Tickers

002990.KS KUMHO Engineering & Construction Co., Ltd.
3,050.00
+1.84%
 
002995.KS KUMHO Engineering & Construction Co., Ltd.
18,660.00
+29.94%
 
1776.T Sumiken Mitsui Road Co.,Ltd.
1,361.00
+1.72%
 
013580.KS Kyeryong Construction Industrial Co., Ltd.
25,550.00
+6.90%
 
1949.T Sumitomo Densetsu Co.,Ltd.
5,230.00
-0.38%
 
375500.KS DL E&C Co.,Ltd.
43,450.00
+2.36%
 
000720.KS Hyundai Engineering & Construction Co.,Ltd.
41,600.00
+1.09%
 
STRL Sterling Infrastructure, Inc.
148.19
-0.73%