ZUKEN INC.(6947) Historical

52 Week High Jul 31, 2025

5,870 JPY

52 Week Low Apr 7, 2025

4,085 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
Jan 29, 2026	4,870	4,870	4,760	4,770	-140	-2.85%	68,300

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	4,950	4,955	4,875	4,910	-60	-1.21%	64,400
Jan 27, 2026	4,985	5,030	4,960	4,970	-15	-0.30%	65,400
Jan 26, 2026	5,070	5,120	4,985	4,985	-175	-3.39%	43,300
Jan 23, 2026	5,090	5,160	5,070	5,160	+140	+2.79%	55,000
Jan 22, 2026	4,955	5,070	4,950	5,020	+80	+1.62%	47,400
Jan 21, 2026	4,965	4,980	4,920	4,940	-60	-1.20%	68,000
Jan 20, 2026	5,060	5,060	5,000	5,000	-60	-1.19%	32,700
Jan 19, 2026	5,050	5,070	5,010	5,060	+10	+0.20%	27,600
Jan 16, 2026	5,070	5,070	4,985	5,050	-10	-0.20%	49,600
Jan 15, 2026	5,240	5,240	5,050	5,060	-200	-3.80%	83,200
Jan 14, 2026	5,250	5,320	5,240	5,260	+20	+0.38%	45,300
Jan 13, 2026	5,200	5,250	5,150	5,240	+70	+1.35%	44,200
Jan 9, 2026	5,170	5,260	5,150	5,170	+60	+1.17%	65,400
Jan 8, 2026	5,140	5,170	5,110	5,110	-30	-0.58%	38,700
Jan 7, 2026	5,030	5,150	5,020	5,140	+90	+1.78%	57,700
Jan 6, 2026	5,040	5,100	5,030	5,050	+75	+1.51%	68,000
Jan 5, 2026	4,885	4,975	4,875	4,975	+90	+1.84%	58,700
Dec 30, 2025	4,910	4,915	4,885	4,885	-25	-0.51%	29,400
Dec 29, 2025	4,955	4,965	4,865	4,910	-5	-0.10%	36,100
Dec 26, 2025	4,940	4,955	4,910	4,915	-10	-0.20%	20,200