Skip to main content
logo
Zuken Inc. (TYO:6947)
Japan flag Japan · Delayed Price · Currency is JPY
4,520.00
+115.00 (2.61%)
May 8, 2026, 1:02 PM JST

Zuken Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 3, 20264,520.004,575.004,475.004,500.004,500.00-0.88%35,000
Apr 2, 20264,480.004,585.004,480.004,540.004,540.000.89%86,900
Apr 1, 20264,400.004,500.004,395.004,500.004,500.003.93%56,000
Mar 31, 20264,340.004,395.004,320.004,330.004,330.00-0.23%72,100
Mar 30, 20264,295.004,340.004,240.004,340.004,340.00-5.03%103,900
Mar 27, 20264,530.004,595.004,525.004,570.004,420.001.44%168,800
Mar 26, 20264,490.004,520.004,465.004,505.004,357.130.56%66,800
Mar 25, 20264,340.004,485.004,340.004,480.004,332.952.99%85,900
Mar 24, 20264,400.004,415.004,320.004,350.004,207.221.75%44,800
Mar 23, 20264,340.004,340.004,255.004,275.004,134.68-4.04%82,400
Mar 19, 20264,500.004,570.004,455.004,455.004,308.77-1.33%89,900
Mar 18, 20264,500.004,515.004,475.004,515.004,366.810.67%21,500
Mar 17, 20264,470.004,505.004,465.004,485.004,337.790.34%20,900
Mar 16, 20264,415.004,510.004,415.004,470.004,323.281.25%54,800
Mar 13, 20264,420.004,470.004,405.004,415.004,270.09-1.23%45,700
Mar 12, 20264,505.004,505.004,455.004,470.004,323.28-1.87%55,200
Mar 11, 20264,565.004,605.004,545.004,555.004,405.49-0.22%41,100
Mar 10, 20264,585.004,590.004,520.004,565.004,415.161.11%56,700
Mar 9, 20264,485.004,520.004,425.004,515.004,366.81-2.38%91,600
Mar 6, 20264,525.004,625.004,500.004,625.004,473.191.76%40,700
Mar 5, 20264,595.004,625.004,530.004,545.004,395.820.44%52,600
Mar 4, 20264,530.004,600.004,480.004,525.004,376.48-1.09%79,300
Mar 3, 20264,595.004,620.004,540.004,575.004,424.84-0.65%61,100
Mar 2, 20264,605.004,620.004,555.004,605.004,453.85-0.32%56,300
Feb 27, 20264,705.004,705.004,610.004,620.004,468.36-62,400
Feb 26, 20264,555.004,650.004,545.004,620.004,468.361.76%85,800
Feb 25, 20264,500.004,555.004,480.004,540.004,390.981.34%71,300
Feb 24, 20264,545.004,545.004,460.004,480.004,332.95-1.75%84,600
Feb 20, 20264,550.004,580.004,520.004,560.004,410.33-0.11%61,000
Feb 19, 20264,550.004,575.004,520.004,565.004,415.160.77%51,400