Zuken Inc. (TYO:6947)
Japan · Delayed Price · Currency is JPY 4,770.00
+70.00 (1.49%)
Oct 31, 2025, 3:30 PM JST
Zuken Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 4,710.00 | 4,780.00 | 4,680.00 | 4,770.00 | 4,770.00 | 1.49% | 73,500 |
| Oct 30, 2025 | 4,605.00 | 4,705.00 | 4,605.00 | 4,700.00 | 4,700.00 | 2.17% | 176,000 |
| Oct 29, 2025 | 4,690.00 | 4,710.00 | 4,555.00 | 4,600.00 | 4,600.00 | -2.65% | 69,700 |
| Oct 28, 2025 | 4,840.00 | 4,855.00 | 4,705.00 | 4,725.00 | 4,725.00 | -2.78% | 62,700 |
| Oct 27, 2025 | 4,810.00 | 4,865.00 | 4,800.00 | 4,860.00 | 4,860.00 | 1.57% | 37,000 |
| Oct 24, 2025 | 4,800.00 | 4,815.00 | 4,750.00 | 4,785.00 | 4,785.00 | -0.83% | 55,300 |
| Oct 23, 2025 | 4,840.00 | 4,855.00 | 4,810.00 | 4,825.00 | 4,825.00 | -0.31% | 46,700 |
| Oct 22, 2025 | 4,865.00 | 4,865.00 | 4,820.00 | 4,840.00 | 4,840.00 | 0.21% | 32,900 |
| Oct 21, 2025 | 4,760.00 | 4,830.00 | 4,755.00 | 4,830.00 | 4,830.00 | 0.84% | 53,900 |
| Oct 20, 2025 | 4,800.00 | 4,855.00 | 4,775.00 | 4,790.00 | 4,790.00 | 0.42% | 38,500 |
| Oct 17, 2025 | 4,815.00 | 4,830.00 | 4,750.00 | 4,770.00 | 4,770.00 | -0.93% | 37,300 |
| Oct 16, 2025 | 4,795.00 | 4,815.00 | 4,760.00 | 4,815.00 | 4,815.00 | -0.10% | 44,500 |
| Oct 15, 2025 | 4,780.00 | 4,850.00 | 4,755.00 | 4,820.00 | 4,820.00 | 1.47% | 61,300 |
| Oct 14, 2025 | 4,720.00 | 4,835.00 | 4,720.00 | 4,750.00 | 4,750.00 | -1.96% | 79,900 |
| Oct 10, 2025 | 4,705.00 | 4,860.00 | 4,705.00 | 4,845.00 | 4,845.00 | - | 104,700 |
| Oct 9, 2025 | 4,880.00 | 4,960.00 | 4,815.00 | 4,845.00 | 4,845.00 | -0.41% | 60,800 |
| Oct 8, 2025 | 4,880.00 | 4,905.00 | 4,825.00 | 4,865.00 | 4,865.00 | -0.31% | 53,500 |
| Oct 7, 2025 | 4,780.00 | 4,895.00 | 4,755.00 | 4,880.00 | 4,880.00 | 0.62% | 86,400 |
| Oct 6, 2025 | 4,845.00 | 4,900.00 | 4,810.00 | 4,850.00 | 4,850.00 | 2.75% | 102,300 |
| Oct 3, 2025 | 4,905.00 | 4,935.00 | 4,710.00 | 4,720.00 | 4,720.00 | -3.77% | 140,600 |
| Oct 2, 2025 | 4,875.00 | 4,935.00 | 4,875.00 | 4,905.00 | 4,905.00 | 0.62% | 56,100 |
| Oct 1, 2025 | 4,870.00 | 4,885.00 | 4,820.00 | 4,875.00 | 4,875.00 | -0.61% | 54,200 |
| Sep 30, 2025 | 5,000.00 | 5,020.00 | 4,905.00 | 4,905.00 | 4,905.00 | -1.41% | 61,900 |
| Sep 29, 2025 | 4,930.00 | 5,030.00 | 4,790.00 | 4,975.00 | 4,975.00 | -3.96% | 90,300 |
| Sep 26, 2025 | 5,190.00 | 5,200.00 | 5,130.00 | 5,180.00 | 5,130.00 | 0.39% | 185,700 |
| Sep 25, 2025 | 5,100.00 | 5,200.00 | 5,100.00 | 5,160.00 | 5,110.19 | 0.19% | 112,500 |
| Sep 24, 2025 | 5,130.00 | 5,180.00 | 5,080.00 | 5,150.00 | 5,100.29 | -0.58% | 68,900 |
| Sep 22, 2025 | 5,140.00 | 5,210.00 | 5,120.00 | 5,180.00 | 5,130.00 | -0.58% | 75,600 |
| Sep 19, 2025 | 5,190.00 | 5,350.00 | 5,170.00 | 5,210.00 | 5,159.71 | 1.17% | 101,500 |
| Sep 18, 2025 | 5,050.00 | 5,190.00 | 5,050.00 | 5,150.00 | 5,100.29 | 1.98% | 47,700 |
| Sep 17, 2025 | 5,100.00 | 5,130.00 | 5,040.00 | 5,050.00 | 5,001.25 | -1.56% | 47,700 |
| Sep 16, 2025 | 5,090.00 | 5,160.00 | 5,070.00 | 5,130.00 | 5,080.48 | 1.18% | 66,200 |
| Sep 12, 2025 | 5,080.00 | 5,080.00 | 5,020.00 | 5,070.00 | 5,021.06 | -0.39% | 59,300 |
| Sep 11, 2025 | 5,150.00 | 5,150.00 | 5,060.00 | 5,090.00 | 5,040.87 | -1.17% | 59,300 |
| Sep 10, 2025 | 5,060.00 | 5,190.00 | 5,020.00 | 5,150.00 | 5,100.29 | 2.18% | 42,700 |
| Sep 9, 2025 | 5,100.00 | 5,140.00 | 5,000.00 | 5,040.00 | 4,991.35 | -0.79% | 50,300 |
| Sep 8, 2025 | 5,070.00 | 5,100.00 | 5,040.00 | 5,080.00 | 5,030.97 | 0.79% | 34,800 |
| Sep 5, 2025 | 5,080.00 | 5,090.00 | 5,000.00 | 5,040.00 | 4,991.35 | -0.79% | 47,400 |
| Sep 4, 2025 | 5,010.00 | 5,100.00 | 5,000.00 | 5,080.00 | 5,030.97 | 1.40% | 50,000 |
| Sep 3, 2025 | 4,985.00 | 5,030.00 | 4,960.00 | 5,010.00 | 4,961.64 | 0.20% | 61,200 |
| Sep 2, 2025 | 4,970.00 | 5,040.00 | 4,965.00 | 5,000.00 | 4,951.74 | 1.01% | 54,200 |
| Sep 1, 2025 | 4,940.00 | 4,990.00 | 4,905.00 | 4,950.00 | 4,902.23 | -0.40% | 56,800 |
| Aug 29, 2025 | 4,960.00 | 5,000.00 | 4,930.00 | 4,970.00 | 4,922.04 | -0.30% | 52,500 |
| Aug 28, 2025 | 5,020.00 | 5,020.00 | 4,960.00 | 4,985.00 | 4,936.89 | -0.50% | 38,300 |
| Aug 27, 2025 | 4,995.00 | 5,040.00 | 4,980.00 | 5,010.00 | 4,961.65 | 0.20% | 42,400 |
| Aug 26, 2025 | 5,020.00 | 5,040.00 | 4,970.00 | 5,000.00 | 4,951.75 | -0.79% | 57,400 |
| Aug 25, 2025 | 5,060.00 | 5,090.00 | 5,000.00 | 5,040.00 | 4,991.36 | -1.18% | 51,600 |
| Aug 22, 2025 | 5,130.00 | 5,130.00 | 5,070.00 | 5,100.00 | 5,050.79 | -1.54% | 51,600 |
| Aug 21, 2025 | 5,250.00 | 5,250.00 | 5,150.00 | 5,180.00 | 5,130.01 | -1.33% | 38,600 |
| Aug 20, 2025 | 5,270.00 | 5,300.00 | 5,220.00 | 5,250.00 | 5,199.34 | -0.38% | 33,700 |