kabutan

ZUKEN INC.(6947) Historical

6947
TSE Prime
ZUKEN INC.
4,505
JPY
+35
(+0.78%)
Apr 30, 11:30 am JST
28.12
USD
Apr 29, 10:30 pm EDT
Result
PTS
outside of trading hours
4,498.5
Apr 30, 11:28 am JST
Summary Chart Historical News Financial Result
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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Apr, 2026 4,400 4,585 4,285 4,505 +175 +4.04% 1,031,000

Monthly Price

Date Opening High Low Closing Price Change % Volume
Mar, 2026 4,605 4,625 4,240 4,330 -290 -6.28% 1,392,100
Feb, 2026 4,875 4,905 4,450 4,620 -200 -4.15% 1,285,300
Jan, 2026 4,885 5,320 4,760 4,820 -65 -1.33% 1,031,700
Dec, 2025 4,710 4,965 4,570 4,885 +185 +3.94% 1,233,800
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