ZUKEN INC.(6947) Historical

52 Week High Jul 31, 2025

5,870 JPY

52 Week Low Nov 6, 2024

3,465 JPY

Yearly High Jul 31, 2025

5,870 JPY

Yearly Low Jan 10, 2025

4,050 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Oct 10, 2025	4,705	4,860	4,705	4,845	0	0.00%	104,700

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Oct 9, 2025	4,880	4,960	4,815	4,845	-20	-0.41%	60,800
Oct 8, 2025	4,880	4,905	4,825	4,865	-15	-0.31%	53,500
Oct 7, 2025	4,780	4,895	4,755	4,880	+30	+0.62%	86,400
Oct 6, 2025	4,845	4,900	4,810	4,850	+130	+2.75%	102,300
Oct 3, 2025	4,905	4,935	4,710	4,720	-185	-3.77%	140,600
Oct 2, 2025	4,875	4,935	4,875	4,905	+30	+0.62%	56,100
Oct 1, 2025	4,870	4,885	4,820	4,875	-30	-0.61%	54,200
Sep 30, 2025	5,000	5,020	4,905	4,905	-70	-1.41%	61,900
Sep 29, 2025	4,930	5,030	4,790	4,975	-205	-3.96%	90,300
Sep 26, 2025	5,190	5,200	5,130	5,180	+20	+0.39%	185,700
Sep 25, 2025	5,100	5,200	5,100	5,160	+10	+0.19%	112,500
Sep 24, 2025	5,130	5,180	5,080	5,150	-30	-0.58%	68,900
Sep 22, 2025	5,140	5,210	5,120	5,180	-30	-0.58%	75,600
Sep 19, 2025	5,190	5,350	5,170	5,210	+60	+1.17%	101,500
Sep 18, 2025	5,050	5,190	5,050	5,150	+100	+1.98%	47,700
Sep 17, 2025	5,100	5,130	5,040	5,050	-80	-1.56%	45,600
Sep 16, 2025	5,090	5,160	5,070	5,130	+60	+1.18%	66,200
Sep 12, 2025	5,080	5,080	5,020	5,070	-20	-0.39%	59,300
Sep 11, 2025	5,150	5,150	5,060	5,090	-60	-1.17%	31,700
Sep 10, 2025	5,060	5,190	5,020	5,150	+110	+2.18%	42,700