ZUKEN INC.(6947) Historical

52 Week High Jul 31, 2025

5,870 JPY

52 Week Low Nov 6, 2024

3,465 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
Oct 8, 2025	4,845	4,905	4,755	4,865	+145	+3.07%	295,700

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
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
Jul 11, 2025	5,580	+3.53%	5,547	267,900	17,900	10,800	0.60
Jul 4, 2025	5,390	+0.37%	5,336	213,700	17,300	11,400	0.66
Jun 27, 2025	5,370	-1.10%	5,287	265,400	16,000	11,400	0.71
Jun 20, 2025	5,430	-1.63%	5,522	184,500	14,100	11,200	0.79
Jun 13, 2025	5,520	+5.75%	5,455	197,700	13,700	10,000	0.73
Jun 6, 2025	5,220	+0.58%	5,277	224,500	13,200	9,300	0.70
May 30, 2025	5,190	+0.39%	5,171	188,000	10,500	7,000	0.67
May 23, 2025	5,170	-1.90%	5,199	212,800	16,700	5,200	0.31