kabutan

ZUKEN INC.(6947) Historical

6947
TSE Prime
ZUKEN INC.
4,460
JPY
-10
(-0.22%)
Apr 30, 10:45 am JST
27.82
USD
Apr 29, 9:45 pm EDT
Result
PTS
outside of trading hours
4,458
Apr 30, 10:45 am JST
Summary Chart Historical News Financial Result
52 Week High Jul 31, 2025
5,870 JPY
52 Week Low Mar 30, 2026
4,240 JPY
Yearly High Jan 14, 2026
5,320 JPY
Yearly Low Mar 30, 2026
4,240 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 4,435 4,475 4,400 4,460 -10 -0.22% 22,600

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 4,500 4,500 4,440 4,470 -10 -0.22% 44,800
Apr 27, 2026 4,395 4,495 4,370 4,480 +105 +2.40% 65,300
Apr 24, 2026 4,410 4,410 4,335 4,375 -70 -1.57% 48,300
Apr 23, 2026 4,445 4,500 4,445 4,445 0 0.00% 54,900
Apr 22, 2026 4,450 4,475 4,425 4,445 -5 -0.11% 27,000
Apr 21, 2026 4,520 4,550 4,450 4,450 -75 -1.66% 35,000
Apr 20, 2026 4,550 4,570 4,490 4,525 -30 -0.66% 63,800
Apr 17, 2026 4,485 4,560 4,485 4,555 +70 +1.56% 53,100
Apr 16, 2026 4,470 4,535 4,435 4,485 +65 +1.47% 48,300
Apr 15, 2026 4,380 4,420 4,370 4,420 +40 +0.91% 48,000
Apr 14, 2026 4,395 4,425 4,355 4,380 +90 +2.10% 61,000
Apr 13, 2026 4,395 4,400 4,285 4,290 -110 -2.50% 62,200
Apr 10, 2026 4,475 4,490 4,370 4,400 -70 -1.57% 64,800
Apr 9, 2026 4,540 4,540 4,465 4,470 -95 -2.08% 41,900
Apr 8, 2026 4,555 4,585 4,540 4,565 +40 +0.88% 42,900
Apr 7, 2026 4,515 4,545 4,475 4,525 +20 +0.44% 31,200
Apr 6, 2026 4,485 4,525 4,480 4,505 +5 +0.11% 27,400
Apr 3, 2026 4,520 4,575 4,475 4,500 -40 -0.88% 35,000
Apr 2, 2026 4,480 4,585 4,480 4,540 +40 +0.89% 86,900
Apr 1, 2026 4,400 4,500 4,395 4,500 +170 +3.93% 56,000