kabutan

ZUKEN INC.(6947) Historical

6947
TSE Prime
ZUKEN INC.
4,625
JPY
+30
(+0.65%)
Dec 12, 3:30 pm JST
29.68
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
ー
ー
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 12, 2025 4,605 4,660 4,605 4,625 +30 +0.65% 41,500

Daily Price

Date Opening High Low Closing Price Change % Volume
Jul 22, 2024 3,985 4,020 3,975 3,985 0 0.00% 35,800
Jul 19, 2024 4,020 4,065 3,975 3,985 -25 -0.62% 20,900
Jul 18, 2024 4,020 4,075 4,000 4,010 -30 -0.74% 41,700
Jul 17, 2024 4,040 4,055 4,005 4,040 +15 +0.37% 33,600
Jul 16, 2024 4,085 4,105 3,995 4,025 -55 -1.35% 39,800
Jul 12, 2024 4,050 4,105 4,045 4,080 -10 -0.24% 53,500
Jul 11, 2024 4,050 4,090 4,005 4,090 +20 +0.49% 50,700
Jul 10, 2024 4,100 4,100 3,995 4,070 -15 -0.37% 44,100
Jul 9, 2024 4,060 4,085 3,990 4,085 +25 +0.62% 58,200
Jul 8, 2024 4,105 4,110 4,030 4,060 -40 -0.98% 32,100
Jul 5, 2024 4,160 4,170 4,090 4,100 -80 -1.91% 29,000
Jul 4, 2024 4,215 4,220 4,170 4,180 -35 -0.83% 22,000
Jul 3, 2024 4,200 4,225 4,195 4,215 +15 +0.36% 22,700
Jul 2, 2024 4,200 4,255 4,180 4,200 -20 -0.47% 61,400
Jul 1, 2024 4,225 4,250 4,175 4,220 -5 -0.12% 26,400
Jun 28, 2024 4,245 4,245 4,205 4,225 +5 +0.12% 31,900
Jun 27, 2024 4,310 4,310 4,190 4,220 -95 -2.20% 42,900
Jun 26, 2024 4,135 4,325 4,130 4,315 +180 +4.35% 61,100
Jun 25, 2024 4,120 4,160 4,115 4,135 ー ー% 14,600