Zuken Inc. (TYO:6947)
Japan · Delayed Price · Currency is JPY 4,985.00
-25.00 (-0.50%)
Aug 28, 2025, 3:30 PM JST
Zuken Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 4,995.00 | 5,040.00 | 4,980.00 | 5,010.00 | 5,010.00 | 0.20% | 42,400 |
| Aug 26, 2025 | 5,020.00 | 5,040.00 | 4,970.00 | 5,000.00 | 5,000.00 | -0.79% | 57,400 |
| Aug 25, 2025 | 5,060.00 | 5,090.00 | 5,000.00 | 5,040.00 | 5,040.00 | -1.18% | 51,600 |
| Aug 22, 2025 | 5,130.00 | 5,130.00 | 5,070.00 | 5,100.00 | 5,100.00 | -1.54% | 51,600 |
| Aug 21, 2025 | 5,250.00 | 5,250.00 | 5,150.00 | 5,180.00 | 5,180.00 | -1.33% | 38,600 |
| Aug 20, 2025 | 5,270.00 | 5,300.00 | 5,220.00 | 5,250.00 | 5,250.00 | -0.38% | 33,700 |
| Aug 19, 2025 | 5,310.00 | 5,310.00 | 5,240.00 | 5,270.00 | 5,270.00 | -0.75% | 31,800 |
| Aug 18, 2025 | 5,300.00 | 5,320.00 | 5,240.00 | 5,310.00 | 5,310.00 | 0.38% | 49,400 |
| Aug 15, 2025 | 5,300.00 | 5,320.00 | 5,220.00 | 5,290.00 | 5,290.00 | -0.75% | 50,300 |
| Aug 14, 2025 | 5,360.00 | 5,400.00 | 5,280.00 | 5,330.00 | 5,330.00 | -0.93% | 44,300 |
| Aug 13, 2025 | 5,390.00 | 5,410.00 | 5,320.00 | 5,380.00 | 5,380.00 | -0.19% | 47,100 |
| Aug 12, 2025 | 5,350.00 | 5,410.00 | 5,320.00 | 5,390.00 | 5,390.00 | -0.19% | 64,200 |
| Aug 8, 2025 | 5,460.00 | 5,530.00 | 5,370.00 | 5,400.00 | 5,400.00 | -1.10% | 70,500 |
| Aug 7, 2025 | 5,700.00 | 5,820.00 | 5,460.00 | 5,460.00 | 5,460.00 | -4.88% | 90,000 |
| Aug 6, 2025 | 5,810.00 | 5,870.00 | 5,700.00 | 5,740.00 | 5,740.00 | -1.20% | 58,700 |
| Aug 5, 2025 | 5,690.00 | 5,870.00 | 5,690.00 | 5,810.00 | 5,810.00 | 2.11% | 56,600 |
| Aug 4, 2025 | 5,660.00 | 5,710.00 | 5,630.00 | 5,690.00 | 5,690.00 | -1.22% | 26,500 |
| Aug 1, 2025 | 5,770.00 | 5,790.00 | 5,650.00 | 5,760.00 | 5,760.00 | -1.03% | 44,400 |
| Jul 31, 2025 | 5,750.00 | 5,870.00 | 5,730.00 | 5,820.00 | 5,820.00 | 1.22% | 69,700 |
| Jul 30, 2025 | 5,700.00 | 5,750.00 | 5,690.00 | 5,750.00 | 5,750.00 | 0.52% | 47,600 |
| Jul 29, 2025 | 5,730.00 | 5,730.00 | 5,600.00 | 5,720.00 | 5,720.00 | -0.52% | 28,600 |
| Jul 28, 2025 | 5,830.00 | 5,860.00 | 5,710.00 | 5,750.00 | 5,750.00 | -0.17% | 47,500 |
| Jul 25, 2025 | 5,750.00 | 5,790.00 | 5,750.00 | 5,760.00 | 5,760.00 | 0.17% | 23,300 |
| Jul 24, 2025 | 5,650.00 | 5,760.00 | 5,610.00 | 5,750.00 | 5,750.00 | 1.23% | 31,100 |
| Jul 23, 2025 | 5,670.00 | 5,710.00 | 5,650.00 | 5,680.00 | 5,680.00 | 0.89% | 54,600 |
| Jul 22, 2025 | 5,730.00 | 5,730.00 | 5,620.00 | 5,630.00 | 5,630.00 | - | 47,300 |
| Jul 18, 2025 | 5,850.00 | 5,850.00 | 5,620.00 | 5,630.00 | 5,630.00 | -3.26% | 37,500 |
| Jul 17, 2025 | 5,730.00 | 5,860.00 | 5,730.00 | 5,820.00 | 5,820.00 | 1.57% | 41,500 |
| Jul 16, 2025 | 5,720.00 | 5,780.00 | 5,680.00 | 5,730.00 | 5,730.00 | 0.17% | 58,100 |
| Jul 15, 2025 | 5,690.00 | 5,780.00 | 5,680.00 | 5,720.00 | 5,720.00 | 1.42% | 65,000 |
| Jul 14, 2025 | 5,580.00 | 5,680.00 | 5,540.00 | 5,640.00 | 5,640.00 | 1.08% | 37,300 |
| Jul 11, 2025 | 5,460.00 | 5,660.00 | 5,460.00 | 5,580.00 | 5,580.00 | 2.20% | 65,000 |
| Jul 10, 2025 | 5,550.00 | 5,580.00 | 5,420.00 | 5,460.00 | 5,460.00 | -1.97% | 62,600 |
| Jul 9, 2025 | 5,620.00 | 5,700.00 | 5,570.00 | 5,570.00 | 5,570.00 | 0.36% | 70,300 |
| Jul 8, 2025 | 5,500.00 | 5,550.00 | 5,490.00 | 5,550.00 | 5,550.00 | 1.09% | 37,400 |
| Jul 7, 2025 | 5,390.00 | 5,490.00 | 5,390.00 | 5,490.00 | 5,490.00 | 1.86% | 32,600 |
| Jul 4, 2025 | 5,350.00 | 5,400.00 | 5,330.00 | 5,390.00 | 5,390.00 | 1.13% | 46,400 |
| Jul 3, 2025 | 5,250.00 | 5,380.00 | 5,250.00 | 5,330.00 | 5,330.00 | 1.52% | 53,400 |
| Jul 2, 2025 | 5,280.00 | 5,310.00 | 5,250.00 | 5,250.00 | 5,250.00 | -1.13% | 40,000 |
| Jul 1, 2025 | 5,330.00 | 5,380.00 | 5,290.00 | 5,310.00 | 5,310.00 | -0.93% | 31,600 |
| Jun 30, 2025 | 5,400.00 | 5,440.00 | 5,350.00 | 5,360.00 | 5,360.00 | -0.19% | 42,300 |
| Jun 27, 2025 | 5,350.00 | 5,470.00 | 5,290.00 | 5,370.00 | 5,370.00 | 2.29% | 63,600 |
| Jun 26, 2025 | 5,260.00 | 5,290.00 | 5,150.00 | 5,250.00 | 5,250.00 | 0.77% | 91,300 |
| Jun 25, 2025 | 5,290.00 | 5,290.00 | 5,200.00 | 5,210.00 | 5,210.00 | -1.70% | 50,000 |
| Jun 24, 2025 | 5,460.00 | 5,460.00 | 5,280.00 | 5,300.00 | 5,300.00 | -1.49% | 25,200 |
| Jun 23, 2025 | 5,410.00 | 5,470.00 | 5,360.00 | 5,380.00 | 5,380.00 | -0.92% | 35,300 |
| Jun 20, 2025 | 5,520.00 | 5,600.00 | 5,410.00 | 5,430.00 | 5,430.00 | -1.99% | 49,000 |
| Jun 19, 2025 | 5,540.00 | 5,560.00 | 5,450.00 | 5,540.00 | 5,540.00 | -0.18% | 26,600 |
| Jun 18, 2025 | 5,540.00 | 5,570.00 | 5,510.00 | 5,550.00 | 5,550.00 | -0.18% | 28,200 |
| Jun 17, 2025 | 5,520.00 | 5,620.00 | 5,500.00 | 5,560.00 | 5,560.00 | 0.72% | 49,100 |