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
Oct 14, 2025 4,720 4,835 4,720 4,750 -95 -1.96% 79,900
Oct 10, 2025 4,705 4,860 4,705 4,845 0 0.00% 104,700
Oct 9, 2025 4,880 4,960 4,815 4,845 -20 -0.41% 60,800
Oct 8, 2025 4,880 4,905 4,825 4,865 -15 -0.31% 53,500
Oct 7, 2025 4,780 4,895 4,755 4,880 +30 +0.62% 86,400
Oct 6, 2025 4,845 4,900 4,810 4,850 +130 +2.75% 102,300
Oct 3, 2025 4,905 4,935 4,710 4,720 -185 -3.77% 140,600
Oct 2, 2025 4,875 4,935 4,875 4,905 +30 +0.62% 56,100
Oct 1, 2025 4,870 4,885 4,820 4,875 -30 -0.61% 54,200
Sep 30, 2025 5,000 5,020 4,905 4,905 -70 -1.41% 61,900
Sep 29, 2025 4,930 5,030 4,790 4,975 -205 -3.96% 90,300
Sep 26, 2025 5,190 5,200 5,130 5,180 +20 +0.39% 185,700
Sep 25, 2025 5,100 5,200 5,100 5,160 +10 +0.19% 112,500
Sep 24, 2025 5,130 5,180 5,080 5,150 -30 -0.58% 68,900
Sep 22, 2025 5,140 5,210 5,120 5,180 -30 -0.58% 75,600
Sep 19, 2025 5,190 5,350 5,170 5,210 +60 +1.17% 101,500
Sep 18, 2025 5,050 5,190 5,050 5,150 +100 +1.98% 47,700
Sep 17, 2025 5,100 5,130 5,040 5,050 -80 -1.56% 45,600
Sep 16, 2025 5,090 5,160 5,070 5,130 +60 +1.18% 66,200
Sep 12, 2025 5,080 5,080 5,020 5,070 -20 -0.39% 59,300