kabutan

ZUKEN INC.(6947) Historical

6947
TSE Prime
ZUKEN INC.
4,670
JPY
-30
(-0.64%)
Dec 5, 2:57 pm JST
30.20
USD
Dec 5, 12:57 am EST
Result
PTS
outside of trading hours
4,667
Dec 5, 2:50 pm JST
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 4,710 4,750 4,600 4,670 -30 -0.64% 260,900

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Nov 28, 2025 4,700 +1.08% 4,725 230,700 16,300 22,900 1.40
Nov 21, 2025 4,650 -0.53% 4,593 251,300 21,400 22,800 1.07
Nov 14, 2025 4,675 +2.30% 4,673 372,600 17,900 22,400 1.25
Nov 7, 2025 4,570 -4.19% 4,630 212,000 16,300 13,900 0.85
Oct 31, 2025 4,770 -0.31% 4,717 418,900 15,300 16,500 1.08
Oct 24, 2025 4,785 +0.31% 4,810 227,300 16,800 19,900 1.18
Oct 17, 2025 4,770 -1.55% 4,787 223,000 19,100 19,100 1.00
Oct 10, 2025 4,845 +2.65% 4,844 407,700 18,700 19,200 1.03
Oct 3, 2025 4,720 -8.88% 4,886 403,100 16,400 21,600 1.32
Sep 26, 2025 5,180 -0.58% 5,160 442,700 275,300 15,600 0.06
Sep 19, 2025 5,210 +2.76% 5,158 261,000 55,600 16,200 0.29
Sep 12, 2025 5,070 +0.60% 5,082 218,800 26,800 20,900 0.78
Sep 5, 2025 5,040 +1.41% 5,007 269,600 22,300 21,600 0.97
Aug 29, 2025 4,970 -2.55% 5,002 242,200 20,100 19,200 0.96
Aug 22, 2025 5,100 -3.59% 5,212 205,100 19,200 13,700 0.71
Aug 15, 2025 5,290 -2.04% 5,342 205,900 19,200 10,700 0.56
Aug 8, 2025 5,400 -6.25% 5,641 302,300 19,400 8,200 0.42
Aug 1, 2025 5,760 0.00% 5,764 237,800 17,500 11,800 0.67
Jul 25, 2025 5,760 +2.31% 5,691 156,300 17,400 9,100 0.52
Jul 18, 2025 5,630 +0.90% 5,725 239,400 17,800 10,600 0.60