Zuken Inc. (TYO:6947)
Japan · Delayed Price · Currency is JPY 5,810.00
+170.00 (3.01%)
Oct 16, 2026, 3:30 PM JST
Zuken Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 5,700.00 | 5,910.00 | 5,690.00 | 5,810.00 | 5,810.00 | 3.01% | 77,300 |
| Oct 15, 2026 | 5,630.00 | 5,690.00 | 5,590.00 | 5,640.00 | 5,640.00 | -0.35% | 118,000 |
| Oct 14, 2026 | 5,660.00 | 5,780.00 | 5,610.00 | 5,660.00 | 5,660.00 | -0.53% | 45,000 |
| Oct 13, 2026 | 5,790.00 | 5,820.00 | 5,670.00 | 5,690.00 | 5,690.00 | -0.52% | 57,700 |
| Oct 9, 2026 | 5,580.00 | 5,770.00 | 5,510.00 | 5,720.00 | 5,720.00 | 2.88% | 90,900 |
| Oct 8, 2026 | 5,510.00 | 5,590.00 | 5,450.00 | 5,560.00 | 5,560.00 | 0.36% | 65,200 |
| Oct 7, 2026 | 5,430.00 | 5,540.00 | 5,430.00 | 5,540.00 | 5,540.00 | 0.18% | 77,800 |
| Oct 6, 2026 | 5,440.00 | 5,530.00 | 5,440.00 | 5,530.00 | 5,530.00 | 0.36% | 66,000 |
| Oct 5, 2026 | 5,380.00 | 5,550.00 | 5,310.00 | 5,510.00 | 5,510.00 | 2.61% | 88,300 |
| Oct 2, 2026 | 5,300.00 | 5,480.00 | 5,280.00 | 5,370.00 | 5,370.00 | 3.27% | 154,900 |
| Oct 1, 2026 | 5,110.00 | 5,200.00 | 5,080.00 | 5,200.00 | 5,200.00 | 1.96% | 56,900 |
| Sep 30, 2026 | 5,110.00 | 5,130.00 | 5,010.00 | 5,100.00 | 5,100.00 | -0.39% | 76,800 |
| Sep 29, 2026 | 5,030.00 | 5,140.00 | 5,020.00 | 5,120.00 | 5,120.00 | 1.69% | 78,300 |
| Sep 28, 2026 | 5,150.00 | 5,190.00 | 5,090.00 | 5,110.00 | 5,035.00 | -0.39% | 182,000 |
| Sep 25, 2026 | 5,140.00 | 5,180.00 | 5,100.00 | 5,130.00 | 5,054.71 | - | 86,600 |
| Sep 24, 2026 | 5,030.00 | 5,160.00 | 5,030.00 | 5,130.00 | 5,054.71 | 2.19% | 132,900 |
| Sep 18, 2026 | 5,010.00 | 5,130.00 | 5,010.00 | 5,020.00 | 4,946.32 | 0.20% | 134,900 |
| Sep 17, 2026 | 4,900.00 | 5,040.00 | 4,900.00 | 5,010.00 | 4,936.47 | 2.35% | 66,400 |
| Sep 16, 2026 | 4,850.00 | 4,935.00 | 4,835.00 | 4,895.00 | 4,823.16 | 0.93% | 49,600 |
| Sep 15, 2026 | 4,855.00 | 4,885.00 | 4,815.00 | 4,850.00 | 4,778.82 | - | 62,300 |
| Sep 14, 2026 | 4,700.00 | 4,875.00 | 4,700.00 | 4,850.00 | 4,778.82 | 4.19% | 62,800 |
| Sep 11, 2026 | 4,625.00 | 4,700.00 | 4,625.00 | 4,655.00 | 4,586.68 | -1.27% | 43,900 |
| Sep 10, 2026 | 4,645.00 | 4,735.00 | 4,645.00 | 4,715.00 | 4,645.80 | 0.96% | 41,600 |
| Sep 9, 2026 | 4,700.00 | 4,730.00 | 4,660.00 | 4,670.00 | 4,601.46 | -1.89% | 39,500 |
| Sep 8, 2026 | 4,845.00 | 4,875.00 | 4,755.00 | 4,760.00 | 4,690.14 | -2.86% | 36,500 |
| Sep 7, 2026 | 4,880.00 | 4,920.00 | 4,835.00 | 4,900.00 | 4,828.08 | -0.61% | 50,600 |
| Sep 4, 2026 | 5,010.00 | 5,010.00 | 4,930.00 | 4,930.00 | 4,857.64 | -0.80% | 41,400 |
| Sep 3, 2026 | 4,940.00 | 5,010.00 | 4,890.00 | 4,970.00 | 4,897.05 | 1.22% | 66,900 |
| Sep 2, 2026 | 4,980.00 | 5,000.00 | 4,905.00 | 4,910.00 | 4,837.94 | -3.16% | 57,600 |
| Sep 1, 2026 | 5,140.00 | 5,150.00 | 5,040.00 | 5,070.00 | 4,995.59 | -1.36% | 44,800 |
| Aug 31, 2026 | 5,180.00 | 5,220.00 | 5,140.00 | 5,140.00 | 5,064.56 | -0.77% | 38,700 |
| Aug 28, 2026 | 5,050.00 | 5,190.00 | 5,020.00 | 5,180.00 | 5,103.97 | 3.39% | 89,700 |
| Aug 27, 2026 | 5,040.00 | 5,040.00 | 4,970.00 | 5,010.00 | 4,936.47 | 0.60% | 46,700 |
| Aug 26, 2026 | 4,990.00 | 5,030.00 | 4,950.00 | 4,980.00 | 4,906.91 | 1.01% | 44,200 |
| Aug 25, 2026 | 4,920.00 | 4,980.00 | 4,885.00 | 4,930.00 | 4,857.64 | -0.40% | 56,600 |
| Aug 24, 2026 | 4,985.00 | 5,050.00 | 4,935.00 | 4,950.00 | 4,877.35 | 0.20% | 35,500 |
| Aug 21, 2026 | 4,950.00 | 4,965.00 | 4,925.00 | 4,940.00 | 4,867.50 | -0.30% | 30,700 |
| Aug 20, 2026 | 4,900.00 | 4,970.00 | 4,890.00 | 4,955.00 | 4,882.27 | 2.27% | 36,400 |
| Aug 19, 2026 | 4,935.00 | 4,935.00 | 4,830.00 | 4,845.00 | 4,773.89 | -1.62% | 35,400 |
| Aug 18, 2026 | 4,955.00 | 4,985.00 | 4,900.00 | 4,925.00 | 4,852.72 | -0.61% | 27,800 |
| Aug 17, 2026 | 4,960.00 | 5,040.00 | 4,955.00 | 4,955.00 | 4,882.27 | -0.90% | 27,200 |
| Aug 14, 2026 | 4,955.00 | 5,040.00 | 4,940.00 | 5,000.00 | 4,926.61 | 1.11% | 31,300 |
| Aug 13, 2026 | 4,975.00 | 4,975.00 | 4,855.00 | 4,945.00 | 4,872.42 | 0.10% | 43,000 |
| Aug 12, 2026 | 4,975.00 | 5,030.00 | 4,930.00 | 4,940.00 | 4,867.50 | -0.70% | 36,100 |
| Aug 10, 2026 | 4,880.00 | 5,010.00 | 4,850.00 | 4,975.00 | 4,901.98 | 2.37% | 33,000 |
| Aug 7, 2026 | 4,920.00 | 4,930.00 | 4,845.00 | 4,860.00 | 4,788.67 | -1.72% | 40,700 |
| Aug 6, 2026 | 4,900.00 | 5,020.00 | 4,840.00 | 4,945.00 | 4,872.42 | 0.92% | 68,300 |
| Aug 5, 2026 | 4,745.00 | 4,960.00 | 4,725.00 | 4,900.00 | 4,828.08 | 4.81% | 177,200 |
| Aug 4, 2026 | 4,755.00 | 4,770.00 | 4,640.00 | 4,675.00 | 4,606.38 | -1.68% | 68,000 |
| Aug 3, 2026 | 4,805.00 | 4,870.00 | 4,710.00 | 4,755.00 | 4,685.21 | -1.65% | 49,700 |