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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 4,710 4,750 4,600 4,665 -35 -0.74% 276,500

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 4,670 4,800 4,655 4,700 +50 +1.08% 230,700
Nov 21, 2025 4,665 4,690 4,520 4,650 -25 -0.53% 251,300
Nov 14, 2025 4,555 4,800 4,540 4,675 +105 +2.30% 372,600
Nov 7, 2025 4,715 4,755 4,490 4,570 -200 -4.19% 212,000
Oct 31, 2025 4,810 4,865 4,555 4,770 -15 -0.31% 418,900
Oct 24, 2025 4,800 4,865 4,750 4,785 +15 +0.31% 227,300
Oct 17, 2025 4,720 4,850 4,720 4,770 -75 -1.55% 223,000
Oct 10, 2025 4,845 4,960 4,705 4,845 +125 +2.65% 407,700
Oct 3, 2025 4,930 5,030 4,710 4,720 -460 -8.88% 403,100
Sep 26, 2025 5,140 5,210 5,080 5,180 -30 -0.58% 442,700
Sep 19, 2025 5,090 5,350 5,040 5,210 +140 +2.76% 261,000
Sep 12, 2025 5,070 5,190 5,000 5,070 +30 +0.60% 218,800
Sep 5, 2025 4,940 5,100 4,905 5,040 +70 +1.41% 269,600
Aug 29, 2025 5,060 5,090 4,930 4,970 -130 -2.55% 242,200
Aug 22, 2025 5,300 5,320 5,070 5,100 -190 -3.59% 205,100
Aug 15, 2025 5,350 5,410 5,220 5,290 -110 -2.04% 205,900
Aug 8, 2025 5,660 5,870 5,370 5,400 -360 -6.25% 302,300
Aug 1, 2025 5,830 5,870 5,600 5,760 0 0.00% 237,800
Jul 25, 2025 5,730 5,790 5,610 5,760 +130 +2.31% 156,300
Jul 18, 2025 5,580 5,860 5,540 5,630 +50 +0.90% 239,400