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
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
Nov 5, 2025 4,745 4,755 4,600 4,690 -60 -1.26% 39,600
Nov 4, 2025 4,715 4,755 4,680 4,750 -20 -0.42% 56,300
Oct 31, 2025 4,710 4,780 4,680 4,770 +70 +1.49% 73,500
Oct 30, 2025 4,605 4,705 4,605 4,700 +100 +2.17% 176,000
Oct 29, 2025 4,690 4,710 4,555 4,600 -125 -2.65% 69,700
Oct 28, 2025 4,840 4,855 4,705 4,725 -135 -2.78% 62,700
Oct 27, 2025 4,810 4,865 4,800 4,860 +75 +1.57% 37,000
Oct 24, 2025 4,800 4,815 4,750 4,785 -40 -0.83% 55,300
Oct 23, 2025 4,840 4,855 4,810 4,825 -15 -0.31% 46,700
Oct 22, 2025 4,865 4,865 4,820 4,840 +10 +0.21% 32,900
Oct 21, 2025 4,760 4,830 4,755 4,830 +40 +0.84% 53,900
Oct 20, 2025 4,800 4,855 4,775 4,790 +20 +0.42% 38,500
Oct 17, 2025 4,815 4,830 4,750 4,770 -45 -0.93% 37,300
Oct 16, 2025 4,795 4,815 4,760 4,815 -5 -0.10% 44,500
Oct 15, 2025 4,780 4,850 4,755 4,820 +70 +1.47% 61,300