Skip to main content
logo
Zuken Inc. (TYO:6947)
Japan flag Japan · Delayed Price · Currency is JPY
5,160.00
+140.00 (2.79%)
Jan 23, 2026, 3:30 PM JST

Zuken Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20265,090.005,120.005,080.005,110.00-1.79%13,900
Jan 22, 20264,955.005,070.004,950.005,020.005,020.001.62%47,400
Jan 21, 20264,965.004,980.004,920.004,940.004,940.00-1.20%68,000
Jan 20, 20265,060.005,060.005,000.005,000.005,000.00-1.19%32,700
Jan 19, 20265,050.005,070.005,010.005,060.005,060.000.20%27,600
Jan 16, 20265,070.005,070.004,985.005,050.005,050.00-0.20%49,600
Jan 15, 20265,240.005,240.005,050.005,060.005,060.00-3.80%83,200
Jan 14, 20265,250.005,320.005,240.005,260.005,260.000.38%45,300
Jan 13, 20265,200.005,250.005,150.005,240.005,240.001.35%44,200
Jan 9, 20265,170.005,260.005,150.005,170.005,170.001.17%65,400
Jan 8, 20265,140.005,170.005,110.005,110.005,110.00-0.58%38,700
Jan 7, 20265,030.005,150.005,020.005,140.005,140.001.78%57,700
Jan 6, 20265,040.005,100.005,030.005,050.005,050.001.51%68,000
Jan 5, 20264,885.004,975.004,875.004,975.004,975.001.84%58,700
Dec 30, 20254,910.004,915.004,885.004,885.004,885.00-0.51%29,400
Dec 29, 20254,955.004,965.004,865.004,910.004,910.00-0.10%36,100
Dec 26, 20254,940.004,955.004,910.004,915.004,915.00-0.20%20,200
Dec 25, 20254,910.004,955.004,910.004,925.004,925.000.41%16,500
Dec 24, 20254,915.004,950.004,895.004,905.004,905.00-0.20%33,400
Dec 23, 20254,785.004,935.004,780.004,915.004,915.002.93%46,000
Dec 22, 20254,780.004,800.004,730.004,775.004,775.000.10%52,700
Dec 19, 20254,865.004,885.004,765.004,770.004,770.00-1.55%85,700
Dec 18, 20254,650.004,890.004,645.004,845.004,845.004.08%96,900
Dec 17, 20254,625.004,655.004,580.004,655.004,655.001.20%81,200
Dec 16, 20254,655.004,655.004,570.004,600.004,600.00-1.08%54,400
Dec 15, 20254,615.004,680.004,600.004,650.004,650.000.54%125,500
Dec 12, 20254,605.004,660.004,605.004,625.004,625.000.65%41,500
Dec 11, 20254,665.004,690.004,595.004,595.004,595.00-1.18%54,500
Dec 10, 20254,720.004,735.004,650.004,650.004,650.00-1.48%50,800
Dec 9, 20254,720.004,730.004,660.004,720.004,720.00-77,100
Dec 8, 20254,700.004,750.004,675.004,720.004,720.001.18%55,400
Dec 5, 20254,660.004,680.004,630.004,665.004,665.00-0.74%68,000
Dec 4, 20254,650.004,700.004,625.004,700.004,700.002.17%59,500
Dec 3, 20254,680.004,685.004,600.004,600.004,600.00-1.50%63,500
Dec 2, 20254,680.004,750.004,655.004,670.004,670.00-0.21%49,000
Dec 1, 20254,710.004,725.004,650.004,680.004,680.00-0.43%36,500
Nov 28, 20254,720.004,750.004,695.004,700.004,700.00-0.42%41,300
Nov 27, 20254,745.004,755.004,705.004,720.004,720.00-0.53%37,900
Nov 26, 20254,700.004,800.004,680.004,745.004,745.000.96%80,000
Nov 25, 20254,670.004,760.004,655.004,700.004,700.001.08%71,500
Nov 21, 20254,565.004,675.004,565.004,650.004,650.002.09%75,800
Nov 20, 20254,575.004,580.004,545.004,555.004,555.000.22%41,300
Nov 19, 20254,540.004,590.004,535.004,545.004,545.000.11%32,500
Nov 18, 20254,630.004,635.004,520.004,540.004,540.00-1.94%68,600
Nov 17, 20254,665.004,690.004,625.004,630.004,630.00-0.96%33,100
Nov 14, 20254,650.004,705.004,645.004,675.004,675.000.21%36,100
Nov 13, 20254,640.004,685.004,635.004,665.004,665.000.65%34,100
Nov 12, 20254,665.004,675.004,595.004,635.004,635.00-1.17%62,800
Nov 11, 20254,695.004,715.004,610.004,690.004,690.00-0.11%101,200
Nov 10, 20254,555.004,800.004,540.004,695.004,695.002.74%138,400