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
Sep 11, 2025 5,150 5,150 5,060 5,090 -60 -1.17% 31,700
Sep 10, 2025 5,060 5,190 5,020 5,150 +110 +2.18% 42,700
Sep 9, 2025 5,100 5,140 5,000 5,040 -40 -0.79% 50,300
Sep 8, 2025 5,070 5,100 5,040 5,080 +40 +0.79% 34,800
Sep 5, 2025 5,080 5,090 5,000 5,040 -40 -0.79% 47,400
Sep 4, 2025 5,010 5,100 5,000 5,080 +70 +1.40% 50,000
Sep 3, 2025 4,985 5,030 4,960 5,010 +10 +0.20% 61,200
Sep 2, 2025 4,970 5,040 4,965 5,000 +50 +1.01% 54,200
Sep 1, 2025 4,940 4,990 4,905 4,950 -20 -0.40% 56,800
Aug 29, 2025 4,960 5,000 4,930 4,970 -15 -0.30% 52,500
Aug 28, 2025 5,020 5,020 4,960 4,985 -25 -0.50% 38,300
Aug 27, 2025 4,995 5,040 4,980 5,010 +10 +0.20% 42,400
Aug 26, 2025 5,020 5,040 4,970 5,000 -40 -0.79% 57,400
Aug 25, 2025 5,060 5,090 5,000 5,040 -60 -1.18% 51,600
Aug 22, 2025 5,130 5,130 5,070 5,100 -80 -1.54% 51,600
Aug 21, 2025 5,250 5,250 5,150 5,180 -70 -1.33% 38,600
Aug 20, 2025 5,270 5,300 5,220 5,250 -20 -0.38% 33,700
Aug 19, 2025 5,310 5,310 5,240 5,270 -40 -0.75% 31,800
Aug 18, 2025 5,300 5,320 5,240 5,310 +20 +0.38% 49,400
Aug 15, 2025 5,300 5,320 5,220 5,290 -40 -0.75% 50,300