Skip to main content
logo
Zuken Inc. (TYO:6947)
Japan flag Japan · Delayed Price · Currency is JPY
4,495.00
+20.00 (0.45%)
Jun 18, 2026, 3:30 PM JST

Zuken Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 20264,455.004,500.004,450.004,490.00-0.34%21,400
Jun 17, 20264,460.004,545.004,460.004,475.004,475.000.45%54,200
Jun 16, 20264,435.004,455.004,395.004,455.004,455.00-0.45%48,300
Jun 15, 20264,535.004,535.004,450.004,475.004,475.00-0.78%47,900
Jun 12, 20264,510.004,545.004,495.004,510.004,510.00-0.22%41,400
Jun 11, 20264,595.004,605.004,510.004,520.004,520.00-1.63%33,400
Jun 10, 20264,545.004,625.004,545.004,595.004,595.000.44%26,400
Jun 9, 20264,600.004,635.004,550.004,575.004,575.00-0.65%45,700
Jun 8, 20264,640.004,715.004,585.004,605.004,605.00-0.75%57,900
Jun 5, 20264,680.004,730.004,620.004,640.004,640.00-0.43%28,200
Jun 4, 20264,650.004,675.004,590.004,660.004,660.00-0.43%31,600
Jun 3, 20264,660.004,700.004,560.004,680.004,680.000.43%69,700
Jun 2, 20264,705.004,705.004,620.004,660.004,660.00-1.58%101,600
Jun 1, 20264,720.004,810.004,705.004,735.004,735.001.72%56,000
May 29, 20264,745.004,825.004,655.004,655.004,655.00-1.59%49,800
May 28, 20264,740.004,770.004,645.004,730.004,730.00-1.46%52,600
May 27, 20264,780.004,815.004,735.004,800.004,800.00-0.83%52,400
May 26, 20264,795.004,860.004,795.004,840.004,840.00-0.21%36,000
May 25, 20264,865.004,865.004,755.004,850.004,850.000.62%42,400
May 22, 20264,815.004,840.004,745.004,820.004,820.00-62,100
May 21, 20264,870.004,930.004,820.004,820.004,820.000.42%63,700
May 20, 20264,770.004,810.004,735.004,800.004,800.000.52%67,800
May 19, 20264,670.004,820.004,665.004,775.004,775.003.58%86,400
May 18, 20264,615.004,645.004,535.004,610.004,610.000.99%79,200
May 15, 20264,485.004,665.004,485.004,565.004,565.002.24%92,100
May 14, 20264,465.004,525.004,350.004,465.004,465.000.45%86,400
May 13, 20264,505.004,545.004,440.004,445.004,445.00-1.33%39,100
May 12, 20264,535.004,545.004,455.004,505.004,505.00-0.11%44,300
May 11, 20264,530.004,540.004,475.004,510.004,510.00-0.44%35,200
May 8, 20264,405.004,530.004,385.004,530.004,530.002.84%68,400
May 7, 20264,430.004,465.004,380.004,405.004,405.000.80%61,300
May 1, 20264,420.004,450.004,320.004,370.004,370.00-1.13%35,700
Apr 30, 20264,435.004,525.004,400.004,420.004,420.00-1.12%95,600
Apr 28, 20264,500.004,500.004,440.004,470.004,470.00-0.22%44,800
Apr 27, 20264,395.004,495.004,370.004,480.004,480.002.40%65,300
Apr 24, 20264,410.004,410.004,335.004,375.004,375.00-1.57%48,300
Apr 23, 20264,445.004,500.004,445.004,445.004,445.00-54,900
Apr 22, 20264,450.004,475.004,425.004,445.004,445.00-0.11%27,000
Apr 21, 20264,520.004,550.004,450.004,450.004,450.00-1.66%35,000
Apr 20, 20264,550.004,570.004,490.004,525.004,525.00-0.66%63,800
Apr 17, 20264,485.004,560.004,485.004,555.004,555.001.56%53,100
Apr 16, 20264,470.004,535.004,435.004,485.004,485.001.47%48,300
Apr 15, 20264,380.004,420.004,370.004,420.004,420.000.91%48,000
Apr 14, 20264,395.004,425.004,355.004,380.004,380.002.10%61,000
Apr 13, 20264,395.004,400.004,285.004,290.004,290.00-2.50%62,200
Apr 10, 20264,475.004,490.004,370.004,400.004,400.00-1.57%64,800
Apr 9, 20264,540.004,540.004,465.004,470.004,470.00-2.08%41,900
Apr 8, 20264,555.004,585.004,540.004,565.004,565.000.88%42,900
Apr 7, 20264,515.004,545.004,475.004,525.004,525.000.44%31,200
Apr 6, 20264,485.004,525.004,480.004,505.004,505.000.11%27,400