Zuken Inc. (TYO:6947)
Japan · Delayed Price · Currency is JPY 4,540.00
-125.00 (-2.68%)
At close: Feb 13, 2026
Zuken Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 4,640.00 | 4,655.00 | 4,515.00 | 4,540.00 | 4,540.00 | -2.68% | 87,900 |
| Feb 12, 2026 | 4,720.00 | 4,750.00 | 4,640.00 | 4,665.00 | 4,665.00 | -1.17% | 103,500 |
| Feb 10, 2026 | 4,640.00 | 4,775.00 | 4,620.00 | 4,720.00 | 4,720.00 | 1.94% | 81,400 |
| Feb 9, 2026 | 4,595.00 | 4,655.00 | 4,530.00 | 4,630.00 | 4,630.00 | 3.35% | 89,800 |
| Feb 6, 2026 | 4,645.00 | 4,660.00 | 4,480.00 | 4,480.00 | 4,480.00 | -4.27% | 106,700 |
| Feb 5, 2026 | 4,690.00 | 4,750.00 | 4,670.00 | 4,680.00 | 4,680.00 | -1.47% | 58,300 |
| Feb 4, 2026 | 4,785.00 | 4,855.00 | 4,750.00 | 4,750.00 | 4,750.00 | -2.16% | 80,300 |
| Feb 3, 2026 | 4,850.00 | 4,905.00 | 4,850.00 | 4,855.00 | 4,855.00 | 0.41% | 40,600 |
| Feb 2, 2026 | 4,875.00 | 4,905.00 | 4,820.00 | 4,835.00 | 4,835.00 | 0.31% | 56,600 |
| Jan 30, 2026 | 4,840.00 | 4,850.00 | 4,780.00 | 4,820.00 | 4,820.00 | 1.05% | 48,800 |
| Jan 29, 2026 | 4,870.00 | 4,870.00 | 4,760.00 | 4,770.00 | 4,770.00 | -2.85% | 68,300 |
| Jan 28, 2026 | 4,950.00 | 4,955.00 | 4,875.00 | 4,910.00 | 4,910.00 | -1.21% | 64,400 |
| Jan 27, 2026 | 4,985.00 | 5,030.00 | 4,960.00 | 4,970.00 | 4,970.00 | -0.30% | 65,400 |
| Jan 26, 2026 | 5,070.00 | 5,120.00 | 4,985.00 | 4,985.00 | 4,985.00 | -3.39% | 43,300 |
| Jan 23, 2026 | 5,090.00 | 5,160.00 | 5,070.00 | 5,160.00 | 5,160.00 | 2.79% | 55,000 |
| Jan 22, 2026 | 4,955.00 | 5,070.00 | 4,950.00 | 5,020.00 | 5,020.00 | 1.62% | 47,400 |
| Jan 21, 2026 | 4,965.00 | 4,980.00 | 4,920.00 | 4,940.00 | 4,940.00 | -1.20% | 68,000 |
| Jan 20, 2026 | 5,060.00 | 5,060.00 | 5,000.00 | 5,000.00 | 5,000.00 | -1.19% | 32,700 |
| Jan 19, 2026 | 5,050.00 | 5,070.00 | 5,010.00 | 5,060.00 | 5,060.00 | 0.20% | 27,600 |
| Jan 16, 2026 | 5,070.00 | 5,070.00 | 4,985.00 | 5,050.00 | 5,050.00 | -0.20% | 49,600 |
| Jan 15, 2026 | 5,240.00 | 5,240.00 | 5,050.00 | 5,060.00 | 5,060.00 | -3.80% | 83,200 |
| Jan 14, 2026 | 5,250.00 | 5,320.00 | 5,240.00 | 5,260.00 | 5,260.00 | 0.38% | 45,300 |
| Jan 13, 2026 | 5,200.00 | 5,250.00 | 5,150.00 | 5,240.00 | 5,240.00 | 1.35% | 44,200 |
| Jan 9, 2026 | 5,170.00 | 5,260.00 | 5,150.00 | 5,170.00 | 5,170.00 | 1.17% | 65,400 |
| Jan 8, 2026 | 5,140.00 | 5,170.00 | 5,110.00 | 5,110.00 | 5,110.00 | -0.58% | 38,700 |
| Jan 7, 2026 | 5,030.00 | 5,150.00 | 5,020.00 | 5,140.00 | 5,140.00 | 1.78% | 57,700 |
| Jan 6, 2026 | 5,040.00 | 5,100.00 | 5,030.00 | 5,050.00 | 5,050.00 | 1.51% | 68,000 |
| Jan 5, 2026 | 4,885.00 | 4,975.00 | 4,875.00 | 4,975.00 | 4,975.00 | 1.84% | 58,700 |
| Dec 30, 2025 | 4,910.00 | 4,915.00 | 4,885.00 | 4,885.00 | 4,885.00 | -0.51% | 29,400 |
| Dec 29, 2025 | 4,955.00 | 4,965.00 | 4,865.00 | 4,910.00 | 4,910.00 | -0.10% | 36,100 |
| Dec 26, 2025 | 4,940.00 | 4,955.00 | 4,910.00 | 4,915.00 | 4,915.00 | -0.20% | 20,200 |
| Dec 25, 2025 | 4,910.00 | 4,955.00 | 4,910.00 | 4,925.00 | 4,925.00 | 0.41% | 16,500 |
| Dec 24, 2025 | 4,915.00 | 4,950.00 | 4,895.00 | 4,905.00 | 4,905.00 | -0.20% | 33,400 |
| Dec 23, 2025 | 4,785.00 | 4,935.00 | 4,780.00 | 4,915.00 | 4,915.00 | 2.93% | 46,000 |
| Dec 22, 2025 | 4,780.00 | 4,800.00 | 4,730.00 | 4,775.00 | 4,775.00 | 0.10% | 52,700 |
| Dec 19, 2025 | 4,865.00 | 4,885.00 | 4,765.00 | 4,770.00 | 4,770.00 | -1.55% | 85,700 |
| Dec 18, 2025 | 4,650.00 | 4,890.00 | 4,645.00 | 4,845.00 | 4,845.00 | 4.08% | 96,900 |
| Dec 17, 2025 | 4,625.00 | 4,655.00 | 4,580.00 | 4,655.00 | 4,655.00 | 1.20% | 81,200 |
| Dec 16, 2025 | 4,655.00 | 4,655.00 | 4,570.00 | 4,600.00 | 4,600.00 | -1.08% | 54,400 |
| Dec 15, 2025 | 4,615.00 | 4,680.00 | 4,600.00 | 4,650.00 | 4,650.00 | 0.54% | 125,500 |
| Dec 12, 2025 | 4,605.00 | 4,660.00 | 4,605.00 | 4,625.00 | 4,625.00 | 0.65% | 41,500 |
| Dec 11, 2025 | 4,665.00 | 4,690.00 | 4,595.00 | 4,595.00 | 4,595.00 | -1.18% | 54,500 |
| Dec 10, 2025 | 4,720.00 | 4,735.00 | 4,650.00 | 4,650.00 | 4,650.00 | -1.48% | 50,800 |
| Dec 9, 2025 | 4,720.00 | 4,730.00 | 4,660.00 | 4,720.00 | 4,720.00 | - | 77,100 |
| Dec 8, 2025 | 4,700.00 | 4,750.00 | 4,675.00 | 4,720.00 | 4,720.00 | 1.18% | 55,400 |
| Dec 5, 2025 | 4,660.00 | 4,680.00 | 4,630.00 | 4,665.00 | 4,665.00 | -0.74% | 68,000 |
| Dec 4, 2025 | 4,650.00 | 4,700.00 | 4,625.00 | 4,700.00 | 4,700.00 | 2.17% | 59,500 |
| Dec 3, 2025 | 4,680.00 | 4,685.00 | 4,600.00 | 4,600.00 | 4,600.00 | -1.50% | 63,500 |
| Dec 2, 2025 | 4,680.00 | 4,750.00 | 4,655.00 | 4,670.00 | 4,670.00 | -0.21% | 49,000 |
| Dec 1, 2025 | 4,710.00 | 4,725.00 | 4,650.00 | 4,680.00 | 4,680.00 | -0.43% | 36,500 |