kabutan

ZUKEN INC.(6947) Historical

6947
TSE Prime
ZUKEN INC.
4,670
JPY
-30
(-0.64%)
Dec 5, 2:57 pm JST
30.20
USD
Dec 5, 12:57 am EST
Result
PTS
outside of trading hours
4,667
Dec 5, 2:50 pm JST
Summary Chart Historical News Financial Result
52 Week High Jul 31, 2025
5,870 JPY
52 Week Low Jan 10, 2025
4,050 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
Dec 5, 2025 4,660 4,680 4,630 4,670 -30 -0.64% 52,400

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 4,650 4,700 4,625 4,700 +100 +2.17% 59,500
Dec 3, 2025 4,680 4,685 4,600 4,600 -70 -1.50% 63,500
Dec 2, 2025 4,680 4,750 4,655 4,670 -10 -0.21% 49,000
Dec 1, 2025 4,710 4,725 4,650 4,680 -20 -0.43% 36,500
Nov 28, 2025 4,720 4,750 4,695 4,700 -20 -0.42% 41,300
Nov 27, 2025 4,745 4,755 4,705 4,720 -25 -0.53% 37,900
Nov 26, 2025 4,700 4,800 4,680 4,745 +45 +0.96% 80,000
Nov 25, 2025 4,670 4,760 4,655 4,700 +50 +1.08% 71,500
Nov 21, 2025 4,565 4,675 4,565 4,650 +95 +2.09% 75,800
Nov 20, 2025 4,575 4,580 4,545 4,555 +10 +0.22% 41,300
Nov 19, 2025 4,540 4,590 4,535 4,545 +5 +0.11% 32,500
Nov 18, 2025 4,630 4,635 4,520 4,540 -90 -1.94% 68,600
Nov 17, 2025 4,665 4,690 4,625 4,630 -45 -0.96% 33,100
Nov 14, 2025 4,650 4,705 4,645 4,675 +10 +0.21% 36,100
Nov 13, 2025 4,640 4,685 4,635 4,665 +30 +0.65% 34,100
Nov 12, 2025 4,665 4,675 4,595 4,635 -55 -1.17% 62,800
Nov 11, 2025 4,695 4,715 4,610 4,690 -5 -0.11% 101,200
Nov 10, 2025 4,555 4,800 4,540 4,695 +125 +2.74% 138,400
Nov 7, 2025 4,550 4,585 4,490 4,570 +10 +0.22% 54,600
Nov 6, 2025 4,670 4,675 4,555 4,560 -130 -2.77% 61,500