ZUKEN INC.(6947) Historical

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
Aug 14, 2025	5,360	5,400	5,280	5,330	-50	-0.93%	44,300
Aug 13, 2025	5,390	5,410	5,320	5,380	-10	-0.19%	47,100
Aug 12, 2025	5,350	5,410	5,320	5,390	-10	-0.19%	64,200
Aug 8, 2025	5,460	5,530	5,370	5,400	-60	-1.10%	70,500
Aug 7, 2025	5,700	5,820	5,460	5,460	-280	-4.88%	90,000
Aug 6, 2025	5,810	5,870	5,700	5,740	-70	-1.20%	58,700
Aug 5, 2025	5,690	5,870	5,690	5,810	+120	+2.11%	56,600
Aug 4, 2025	5,660	5,710	5,630	5,690	-70	-1.22%	26,500
Aug 1, 2025	5,770	5,790	5,650	5,760	-60	-1.03%	44,400
Jul 31, 2025	5,750	5,870	5,730	5,820	+70	+1.22%	69,700
Jul 30, 2025	5,700	5,750	5,690	5,750	+30	+0.52%	47,600
Jul 29, 2025	5,730	5,730	5,600	5,720	-30	-0.52%	28,600
Jul 28, 2025	5,830	5,860	5,710	5,750	-10	-0.17%	47,500
Jul 25, 2025	5,750	5,790	5,750	5,760	+10	+0.17%	23,300
Jul 24, 2025	5,650	5,760	5,610	5,750	+70	+1.23%	31,100
Jul 23, 2025	5,670	5,710	5,650	5,680	+50	+0.89%	54,600
Jul 22, 2025	5,730	5,730	5,620	5,630	0	0.00%	47,300
Jul 18, 2025	5,850	5,850	5,620	5,630	-190	-3.26%	37,500
Jul 17, 2025	5,730	5,860	5,730	5,820	+90	+1.57%	41,500
Jul 16, 2025	5,720	5,780	5,680	5,730	+10	+0.17%	58,100