Skip to main content
logo
Zuken Inc. (TYO:6947)
Japan flag Japan · Delayed Price · Currency is JPY
5,160.00
+30.00 (0.58%)
Sep 28, 2026, 11:00 AM JST

Zuken Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 28, 20265,150.005,190.005,120.005,150.00-0.39%101,400
Sep 25, 20265,140.005,180.005,100.005,130.005,130.00-86,600
Sep 24, 20265,030.005,160.005,030.005,130.005,130.002.19%132,900
Sep 18, 20265,010.005,130.005,010.005,020.005,020.000.20%134,900
Sep 17, 20264,900.005,040.004,900.005,010.005,010.002.35%66,400
Sep 16, 20264,850.004,935.004,835.004,895.004,895.000.93%49,600
Sep 15, 20264,855.004,885.004,815.004,850.004,850.00-62,300
Sep 14, 20264,700.004,875.004,700.004,850.004,850.004.19%62,800
Sep 11, 20264,625.004,700.004,625.004,655.004,655.00-1.27%43,900
Sep 10, 20264,645.004,735.004,645.004,715.004,715.000.96%41,600
Sep 9, 20264,700.004,730.004,660.004,670.004,670.00-1.89%39,500
Sep 8, 20264,845.004,875.004,755.004,760.004,760.00-2.86%36,500
Sep 7, 20264,880.004,920.004,835.004,900.004,900.00-0.61%50,600
Sep 4, 20265,010.005,010.004,930.004,930.004,930.00-0.80%41,400
Sep 3, 20264,940.005,010.004,890.004,970.004,970.001.22%66,900
Sep 2, 20264,980.005,000.004,905.004,910.004,910.00-3.16%57,600
Sep 1, 20265,140.005,150.005,040.005,070.005,070.00-1.36%44,800
Aug 31, 20265,180.005,220.005,140.005,140.005,140.00-0.77%38,700
Aug 28, 20265,050.005,190.005,020.005,180.005,180.003.39%89,700
Aug 27, 20265,040.005,040.004,970.005,010.005,010.000.60%46,700
Aug 26, 20264,990.005,030.004,950.004,980.004,980.001.01%44,200
Aug 25, 20264,920.004,980.004,885.004,930.004,930.00-0.40%56,600
Aug 24, 20264,985.005,050.004,935.004,950.004,950.000.20%35,500
Aug 21, 20264,950.004,965.004,925.004,940.004,940.00-0.30%30,700
Aug 20, 20264,900.004,970.004,890.004,955.004,955.002.27%36,400
Aug 19, 20264,935.004,935.004,830.004,845.004,845.00-1.62%35,400
Aug 18, 20264,955.004,985.004,900.004,925.004,925.00-0.61%27,800
Aug 17, 20264,960.005,040.004,955.004,955.004,955.00-0.90%27,200
Aug 14, 20264,955.005,040.004,940.005,000.005,000.001.11%31,300
Aug 13, 20264,975.004,975.004,855.004,945.004,945.000.10%43,000
Aug 12, 20264,975.005,030.004,930.004,940.004,940.00-0.70%36,100
Aug 10, 20264,880.005,010.004,850.004,975.004,975.002.37%33,000
Aug 7, 20264,920.004,930.004,845.004,860.004,860.00-1.72%40,700
Aug 6, 20264,900.005,020.004,840.004,945.004,945.000.92%68,300
Aug 5, 20264,745.004,960.004,725.004,900.004,900.004.81%177,200
Aug 4, 20264,755.004,770.004,640.004,675.004,675.00-1.68%68,000
Aug 3, 20264,805.004,870.004,710.004,755.004,755.00-1.65%49,700
Jul 31, 20264,795.004,835.004,625.004,835.004,835.00-0.62%84,300
Jul 30, 20264,885.004,945.004,845.004,865.004,865.00-0.41%53,200
Jul 29, 20264,750.004,910.004,735.004,885.004,885.003.06%80,900
Jul 28, 20264,685.004,740.004,655.004,740.004,740.001.28%44,400
Jul 27, 20264,595.004,700.004,565.004,680.004,680.003.08%38,800
Jul 24, 20264,515.004,555.004,475.004,540.004,540.00-0.11%29,300
Jul 23, 20264,560.004,585.004,530.004,545.004,545.00-0.87%29,600
Jul 22, 20264,540.004,595.004,495.004,585.004,585.000.99%45,200
Jul 21, 20264,600.004,620.004,540.004,540.004,540.00-37,700
Jul 17, 20264,640.004,655.004,505.004,540.004,540.00-2.26%36,400
Jul 16, 20264,670.004,690.004,630.004,645.004,645.000.43%31,900
Jul 15, 20264,680.004,690.004,600.004,625.004,625.00-1.18%45,700
Jul 14, 20264,695.004,755.004,675.004,680.004,680.00-0.21%28,500