Skip to main content
logo
Zuken Inc. (TYO:6947)
Japan flag Japan · Delayed Price · Currency is JPY
4,570.00
+65.00 (1.44%)
At close: Mar 27, 2026

Zuken Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20264,530.004,595.004,525.004,570.004,570.001.44%168,800
Mar 26, 20264,490.004,520.004,465.004,505.004,505.000.56%66,800
Mar 25, 20264,340.004,485.004,340.004,480.004,480.002.99%85,900
Mar 24, 20264,400.004,415.004,320.004,350.004,350.001.75%44,800
Mar 23, 20264,340.004,340.004,255.004,275.004,275.00-4.04%82,400
Mar 19, 20264,500.004,570.004,455.004,455.004,455.00-1.33%89,900
Mar 18, 20264,500.004,515.004,475.004,515.004,515.000.67%21,500
Mar 17, 20264,470.004,505.004,465.004,485.004,485.000.34%20,900
Mar 16, 20264,415.004,510.004,415.004,470.004,470.001.25%54,800
Mar 13, 20264,420.004,470.004,405.004,415.004,415.00-1.23%45,700
Mar 12, 20264,505.004,505.004,455.004,470.004,470.00-1.87%55,200
Mar 11, 20264,565.004,605.004,545.004,555.004,555.00-0.22%41,100
Mar 10, 20264,585.004,590.004,520.004,565.004,565.001.11%56,700
Mar 9, 20264,485.004,520.004,425.004,515.004,515.00-2.38%91,600
Mar 6, 20264,525.004,625.004,500.004,625.004,625.001.76%40,700
Mar 5, 20264,595.004,625.004,530.004,545.004,545.000.44%52,600
Mar 4, 20264,530.004,600.004,480.004,525.004,525.00-1.09%79,300
Mar 3, 20264,595.004,620.004,540.004,575.004,575.00-0.65%61,100
Mar 2, 20264,605.004,620.004,555.004,605.004,605.00-0.32%56,300
Feb 27, 20264,705.004,705.004,610.004,620.004,620.00-62,400
Feb 26, 20264,555.004,650.004,545.004,620.004,620.001.76%85,800
Feb 25, 20264,500.004,555.004,480.004,540.004,540.001.34%71,300
Feb 24, 20264,545.004,545.004,460.004,480.004,480.00-1.75%84,600
Feb 20, 20264,550.004,580.004,520.004,560.004,560.00-0.11%61,000
Feb 19, 20264,550.004,575.004,520.004,565.004,565.000.77%51,400
Feb 18, 20264,520.004,550.004,510.004,530.004,530.000.55%40,700
Feb 17, 20264,545.004,550.004,450.004,505.004,505.00-1.10%79,700
Feb 16, 20264,550.004,575.004,530.004,555.004,555.000.33%43,300
Feb 13, 20264,640.004,655.004,515.004,540.004,540.00-2.68%87,900
Feb 12, 20264,720.004,750.004,640.004,665.004,665.00-1.17%103,500
Feb 10, 20264,640.004,775.004,620.004,720.004,720.001.94%81,400
Feb 9, 20264,595.004,655.004,530.004,630.004,630.003.35%89,800
Feb 6, 20264,645.004,660.004,480.004,480.004,480.00-4.27%106,700
Feb 5, 20264,690.004,750.004,670.004,680.004,680.00-1.47%58,300
Feb 4, 20264,785.004,855.004,750.004,750.004,750.00-2.16%80,300
Feb 3, 20264,850.004,905.004,850.004,855.004,855.000.41%40,600
Feb 2, 20264,875.004,905.004,820.004,835.004,835.000.31%56,600
Jan 30, 20264,840.004,850.004,780.004,820.004,820.001.05%48,800
Jan 29, 20264,870.004,870.004,760.004,770.004,770.00-2.85%68,300
Jan 28, 20264,950.004,955.004,875.004,910.004,910.00-1.21%64,400
Jan 27, 20264,985.005,030.004,960.004,970.004,970.00-0.30%65,400
Jan 26, 20265,070.005,120.004,985.004,985.004,985.00-3.39%43,300
Jan 23, 20265,090.005,160.005,070.005,160.005,160.002.79%55,000
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