kabutan

ZUKEN INC.(6947) Historical

6947
TSE Prime
ZUKEN INC.
4,665
JPY
-35
(-0.74%)
Dec 5, 3:30 pm JST
30.17
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
4,665.5
Dec 5, 3:24 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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 4,710 4,750 4,600 4,665 -35 -0.74% 276,500

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 4,715 4,800 4,490 4,700 -70 -1.47% 1,066,600
Oct, 2025 4,870 4,960 4,555 4,770 -135 -2.75% 1,527,800
Sep, 2025 4,940 5,350 4,790 4,905 -65 -1.31% 1,344,300
Aug, 2025 5,770 5,870 4,930 4,970 -850 -14.60% 999,900
Jul, 2025 5,330 5,870 5,250 5,820 +460 +8.58% 1,028,400
Jun, 2025 5,150 5,620 5,120 5,360 +170 +3.28% 914,400
May, 2025 5,150 5,540 5,100 5,190 +30 +0.58% 845,900
Apr, 2025 4,785 5,190 4,085 5,160 +430 +9.09% 1,170,300
Mar, 2025 4,615 4,920 4,500 4,730 +145 +3.16% 1,705,600
Feb, 2025 4,765 5,090 4,510 4,585 -320 -6.52% 1,366,200
Jan, 2025 4,165 4,980 4,050 4,905 +755 +18.19% 1,300,700
Dec, 2024 4,380 4,490 4,065 4,150 -255 -5.79% 1,134,900
Nov, 2024 3,620 4,450 3,465 4,405 +755 +20.68% 1,519,500
Oct, 2024 3,595 3,840 3,515 3,650 +60 +1.67% 760,600
Sep, 2024 3,540 3,875 3,235 3,590 +95 +2.72% 1,413,400
Aug, 2024 3,685 3,700 3,020 3,495 -205 -5.54% 886,700
Jul, 2024 4,225 4,255 3,630 3,700 -525 -12.43% 895,900
Jun, 2024 3,960 4,325 3,815 4,225 +280 +7.10% 624,300
May, 2024 4,135 4,275 3,710 3,945 -185 -4.48% 918,000
Apr, 2024 4,450 4,465 3,930 4,130 -375 -8.32% 1,219,200