ZUKEN INC.(6947) Historical

52 Week High Jul 31, 2025

5,870 JPY

52 Week Low Apr 7, 2025

4,085 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
Jan 29, 2026	5,070	5,120	4,760	4,770	-390	-7.56%	309,700

Weekly Price

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