kabutan

ZUKEN INC.(6947) Historical

6947
TSE Prime
ZUKEN INC.
4,500
JPY
+30
(+0.67%)
Apr 30, 1:01 pm JST
28.04
USD
Apr 30, 12:04 am EDT
Result
PTS
outside of trading hours
4,499.5
Apr 30, 1:03 pm 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 4,395 4,505 4,370 4,500 +125 +2.86% 147,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 4,550 4,570 4,335 4,375 -180 -3.95% 229,000
Apr 17, 2026 4,395 4,560 4,285 4,555 +155 +3.52% 272,600
Apr 10, 2026 4,485 4,585 4,370 4,400 -100 -2.22% 208,200
Apr 3, 2026 4,295 4,585 4,240 4,500 -70 -1.53% 353,900
Mar 27, 2026 4,340 4,595 4,255 4,570 +115 +2.58% 448,700
Mar 19, 2026 4,415 4,570 4,415 4,455 +40 +0.91% 187,100
Mar 13, 2026 4,485 4,605 4,405 4,415 -210 -4.54% 290,300
Mar 6, 2026 4,605 4,625 4,480 4,625 +5 +0.11% 290,000
Feb 27, 2026 4,545 4,705 4,460 4,620 +60 +1.32% 304,100
Feb 20, 2026 4,550 4,580 4,450 4,560 +20 +0.44% 276,100
Feb 13, 2026 4,595 4,775 4,515 4,540 +60 +1.34% 362,600
Feb 6, 2026 4,875 4,905 4,480 4,480 -340 -7.05% 342,500
Jan 30, 2026 5,070 5,120 4,760 4,820 -340 -6.59% 290,200
Jan 23, 2026 5,050 5,160 4,920 5,160 +110 +2.18% 230,700
Jan 16, 2026 5,200 5,320 4,985 5,050 -120 -2.32% 222,300
Jan 9, 2026 4,885 5,260 4,875 5,170 +285 +5.83% 288,500
Dec 30, 2025 4,955 4,965 4,865 4,885 -30 -0.61% 65,500
Dec 26, 2025 4,780 4,955 4,730 4,915 +145 +3.04% 168,800
Dec 19, 2025 4,615 4,890 4,570 4,770 +145 +3.14% 443,700
Dec 12, 2025 4,700 4,750 4,595 4,625 -40 -0.86% 279,300