ZUKEN INC.(6947) Historical

52 Week High Jul 31, 2025

5,870 JPY

52 Week Low Mar 30, 2026

4,240 JPY

Yearly High Jan 14, 2026

5,320 JPY

Yearly Low Mar 30, 2026

4,240 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	4,395	4,500	4,370	4,460	+85	+1.94%	132,700

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Apr 24, 2026	4,375	-3.95%	4,460	229,000	58,800	53,700	0.91
Apr 17, 2026	4,555	+3.52%	4,418	272,600	57,200	52,000	0.91
Apr 10, 2026	4,400	-2.22%	4,488	208,200	54,200	57,900	1.07
Apr 3, 2026	4,500	-1.53%	4,415	353,900	61,200	53,000	0.87
Mar 27, 2026	4,570	+2.58%	4,457	448,700	122,100	55,000	0.45
Mar 19, 2026	4,455	+0.91%	4,485	187,100	61,400	79,300	1.29
Mar 13, 2026	4,415	-4.54%	4,497	290,300	53,700	76,800	1.43
Mar 6, 2026	4,625	+0.11%	4,565	290,000	48,100	61,700	1.28
Feb 27, 2026	4,620	+1.32%	4,565	304,100	38,800	64,000	1.65
Feb 20, 2026	4,560	+0.44%	4,535	276,100	34,100	61,700	1.81
Feb 13, 2026	4,540	+1.34%	4,638	362,600	31,100	48,400	1.56
Feb 6, 2026	4,480	-7.05%	4,712	342,500	29,000	38,500	1.33
Jan 30, 2026	4,820	-6.59%	4,897	290,200	29,700	31,300	1.05
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