ZUKEN INC.(6947) Historical

52 Week High Jul 31, 2025

5,870 JPY

52 Week Low Apr 7, 2025

4,085 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
Jan 29, 2026	5,070	5,120	4,760	4,770	-390	-7.56%	309,700

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Jan 23, 2026	5,160	+2.18%	5,026	230,700	22,100	26,000	1.18
Jan 16, 2026	5,050	-2.32%	5,150	222,300	20,100	31,000	1.54
Jan 9, 2026	5,170	+5.83%	5,080	288,500	21,400	27,100	1.27
Dec 30, 2025	4,885	-0.61%	4,898	65,500	ー	ー	ー
Dec 26, 2025	4,915	+3.04%	4,865	168,800	18,100	34,300	1.90
Dec 19, 2025	4,770	+3.14%	4,701	443,700	18,600	28,400	1.53
Dec 12, 2025	4,625	-0.86%	4,671	279,300	14,100	25,100	1.78
Dec 5, 2025	4,665	-0.74%	4,663	276,500	14,500	24,100	1.66
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