Zuken Inc. (TYO:6947)
Japan · Delayed Price · Currency is JPY 4,900.00
-30.00 (-0.61%)
Sep 7, 2026, 3:30 PM JST
Zuken Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 5,010.00 | 5,010.00 | 4,930.00 | 4,930.00 | 4,930.00 | -0.80% | 41,400 |
| Sep 3, 2026 | 4,940.00 | 5,010.00 | 4,890.00 | 4,970.00 | 4,970.00 | 1.22% | 66,900 |
| Sep 2, 2026 | 4,980.00 | 5,000.00 | 4,905.00 | 4,910.00 | 4,910.00 | -3.16% | 57,600 |
| Sep 1, 2026 | 5,140.00 | 5,150.00 | 5,040.00 | 5,070.00 | 5,070.00 | -1.36% | 44,800 |
| Aug 31, 2026 | 5,180.00 | 5,220.00 | 5,140.00 | 5,140.00 | 5,140.00 | -0.77% | 38,700 |
| Aug 28, 2026 | 5,050.00 | 5,190.00 | 5,020.00 | 5,180.00 | 5,180.00 | 3.39% | 89,700 |
| Aug 27, 2026 | 5,040.00 | 5,040.00 | 4,970.00 | 5,010.00 | 5,010.00 | 0.60% | 46,700 |
| Aug 26, 2026 | 4,990.00 | 5,030.00 | 4,950.00 | 4,980.00 | 4,980.00 | 1.01% | 44,200 |
| Aug 25, 2026 | 4,920.00 | 4,980.00 | 4,885.00 | 4,930.00 | 4,930.00 | -0.40% | 56,600 |
| Aug 24, 2026 | 4,985.00 | 5,050.00 | 4,935.00 | 4,950.00 | 4,950.00 | 0.20% | 35,500 |
| Aug 21, 2026 | 4,950.00 | 4,965.00 | 4,925.00 | 4,940.00 | 4,940.00 | -0.30% | 30,700 |
| Aug 20, 2026 | 4,900.00 | 4,970.00 | 4,890.00 | 4,955.00 | 4,955.00 | 2.27% | 36,400 |
| Aug 19, 2026 | 4,935.00 | 4,935.00 | 4,830.00 | 4,845.00 | 4,845.00 | -1.62% | 35,400 |
| Aug 18, 2026 | 4,955.00 | 4,985.00 | 4,900.00 | 4,925.00 | 4,925.00 | -0.61% | 27,800 |
| Aug 17, 2026 | 4,960.00 | 5,040.00 | 4,955.00 | 4,955.00 | 4,955.00 | -0.90% | 27,200 |
| Aug 14, 2026 | 4,955.00 | 5,040.00 | 4,940.00 | 5,000.00 | 5,000.00 | 1.11% | 31,300 |
| Aug 13, 2026 | 4,975.00 | 4,975.00 | 4,855.00 | 4,945.00 | 4,945.00 | 0.10% | 43,000 |
| Aug 12, 2026 | 4,975.00 | 5,030.00 | 4,930.00 | 4,940.00 | 4,940.00 | -0.70% | 36,100 |
| Aug 10, 2026 | 4,880.00 | 5,010.00 | 4,850.00 | 4,975.00 | 4,975.00 | 2.37% | 33,000 |
| Aug 7, 2026 | 4,920.00 | 4,930.00 | 4,845.00 | 4,860.00 | 4,860.00 | -1.72% | 40,700 |
| Aug 6, 2026 | 4,900.00 | 5,020.00 | 4,840.00 | 4,945.00 | 4,945.00 | 0.92% | 68,300 |
| Aug 5, 2026 | 4,745.00 | 4,960.00 | 4,725.00 | 4,900.00 | 4,900.00 | 4.81% | 177,200 |
| Aug 4, 2026 | 4,755.00 | 4,770.00 | 4,640.00 | 4,675.00 | 4,675.00 | -1.68% | 68,000 |
| Aug 3, 2026 | 4,805.00 | 4,870.00 | 4,710.00 | 4,755.00 | 4,755.00 | -1.65% | 49,700 |
| Jul 31, 2026 | 4,795.00 | 4,835.00 | 4,625.00 | 4,835.00 | 4,835.00 | -0.62% | 84,300 |
| Jul 30, 2026 | 4,885.00 | 4,945.00 | 4,845.00 | 4,865.00 | 4,865.00 | -0.41% | 53,200 |
| Jul 29, 2026 | 4,750.00 | 4,910.00 | 4,735.00 | 4,885.00 | 4,885.00 | 3.06% | 80,900 |
| Jul 28, 2026 | 4,685.00 | 4,740.00 | 4,655.00 | 4,740.00 | 4,740.00 | 1.28% | 44,400 |
| Jul 27, 2026 | 4,595.00 | 4,700.00 | 4,565.00 | 4,680.00 | 4,680.00 | 3.08% | 38,800 |
| Jul 24, 2026 | 4,515.00 | 4,555.00 | 4,475.00 | 4,540.00 | 4,540.00 | -0.11% | 29,300 |
| Jul 23, 2026 | 4,560.00 | 4,585.00 | 4,530.00 | 4,545.00 | 4,545.00 | -0.87% | 29,600 |
| Jul 22, 2026 | 4,540.00 | 4,595.00 | 4,495.00 | 4,585.00 | 4,585.00 | 0.99% | 45,200 |
| Jul 21, 2026 | 4,600.00 | 4,620.00 | 4,540.00 | 4,540.00 | 4,540.00 | - | 37,700 |
| Jul 17, 2026 | 4,640.00 | 4,655.00 | 4,505.00 | 4,540.00 | 4,540.00 | -2.26% | 36,400 |
| Jul 16, 2026 | 4,670.00 | 4,690.00 | 4,630.00 | 4,645.00 | 4,645.00 | 0.43% | 31,900 |
| Jul 15, 2026 | 4,680.00 | 4,690.00 | 4,600.00 | 4,625.00 | 4,625.00 | -1.18% | 45,700 |
| Jul 14, 2026 | 4,695.00 | 4,755.00 | 4,675.00 | 4,680.00 | 4,680.00 | -0.21% | 28,500 |
| Jul 13, 2026 | 4,775.00 | 4,775.00 | 4,665.00 | 4,690.00 | 4,690.00 | -1.16% | 26,000 |
| Jul 10, 2026 | 4,780.00 | 4,800.00 | 4,710.00 | 4,745.00 | 4,745.00 | 0.53% | 38,500 |
| Jul 9, 2026 | 4,720.00 | 4,750.00 | 4,695.00 | 4,720.00 | 4,720.00 | - | 36,700 |
| Jul 8, 2026 | 4,825.00 | 4,855.00 | 4,720.00 | 4,720.00 | 4,720.00 | -2.18% | 45,400 |
| Jul 7, 2026 | 4,800.00 | 4,865.00 | 4,775.00 | 4,825.00 | 4,825.00 | 1.47% | 30,100 |
| Jul 6, 2026 | 4,740.00 | 4,785.00 | 4,730.00 | 4,755.00 | 4,755.00 | 0.96% | 31,300 |
| Jul 3, 2026 | 4,775.00 | 4,795.00 | 4,710.00 | 4,710.00 | 4,710.00 | -0.11% | 44,400 |
| Jul 2, 2026 | 4,655.00 | 4,735.00 | 4,640.00 | 4,715.00 | 4,715.00 | 2.61% | 53,400 |
| Jul 1, 2026 | 4,580.00 | 4,645.00 | 4,560.00 | 4,595.00 | 4,595.00 | - | 41,200 |
| Jun 30, 2026 | 4,645.00 | 4,735.00 | 4,595.00 | 4,595.00 | 4,595.00 | -0.97% | 90,800 |
| Jun 29, 2026 | 4,555.00 | 4,670.00 | 4,555.00 | 4,640.00 | 4,640.00 | 3.00% | 66,300 |
| Jun 26, 2026 | 4,470.00 | 4,515.00 | 4,460.00 | 4,505.00 | 4,505.00 | 0.78% | 37,200 |
| Jun 25, 2026 | 4,475.00 | 4,505.00 | 4,440.00 | 4,470.00 | 4,470.00 | - | 44,500 |