Skip to main content
Zuken Inc. (TYO:6947)
Japan flag Japan · Delayed Price · Currency is JPY
4,470.00
-10.00 (-0.22%)
Apr 28, 2026, 3:30 PM JST

Zuken Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 18, 20264,520.004,550.004,510.004,530.004,381.310.55%40,700
Feb 17, 20264,545.004,550.004,450.004,505.004,357.13-1.10%79,700
Feb 16, 20264,550.004,575.004,530.004,555.004,405.490.33%43,300
Feb 13, 20264,640.004,655.004,515.004,540.004,390.98-2.68%87,900
Feb 12, 20264,720.004,750.004,640.004,665.004,511.88-1.17%103,500
Feb 10, 20264,640.004,775.004,620.004,720.004,565.081.94%81,400
Feb 9, 20264,595.004,655.004,530.004,630.004,478.033.35%89,800
Feb 6, 20264,645.004,660.004,480.004,480.004,332.95-4.27%106,700
Feb 5, 20264,690.004,750.004,670.004,680.004,526.39-1.47%58,300
Feb 4, 20264,785.004,855.004,750.004,750.004,594.09-2.16%80,300
Feb 3, 20264,850.004,905.004,850.004,855.004,695.650.41%40,600
Feb 2, 20264,875.004,905.004,820.004,835.004,676.300.31%56,600
Jan 30, 20264,840.004,850.004,780.004,820.004,661.791.05%48,800
Jan 29, 20264,870.004,870.004,760.004,770.004,613.44-2.85%68,300
Jan 28, 20264,950.004,955.004,875.004,910.004,748.84-1.21%64,400
Jan 27, 20264,985.005,030.004,960.004,970.004,806.87-0.30%65,400
Jan 26, 20265,070.005,120.004,985.004,985.004,821.38-3.39%43,300
Jan 23, 20265,090.005,160.005,070.005,160.004,990.632.79%55,000
Jan 22, 20264,955.005,070.004,950.005,020.004,855.231.62%47,400
Jan 21, 20264,965.004,980.004,920.004,940.004,777.86-1.20%68,000
Jan 20, 20265,060.005,060.005,000.005,000.004,835.89-1.19%32,700
Jan 19, 20265,050.005,070.005,010.005,060.004,893.920.20%27,600
Jan 16, 20265,070.005,070.004,985.005,050.004,884.25-0.20%49,600
Jan 15, 20265,240.005,240.005,050.005,060.004,893.92-3.80%83,200
Jan 14, 20265,250.005,320.005,240.005,260.005,087.350.38%45,300
Jan 13, 20265,200.005,250.005,150.005,240.005,068.011.35%44,200
Jan 9, 20265,170.005,260.005,150.005,170.005,000.311.17%65,400
Jan 8, 20265,140.005,170.005,110.005,110.004,942.28-0.58%38,700
Jan 7, 20265,030.005,150.005,020.005,140.004,971.291.78%57,700
Jan 6, 20265,040.005,100.005,030.005,050.004,884.251.51%68,000
Jan 5, 20264,885.004,975.004,875.004,975.004,811.711.84%58,700
Dec 30, 20254,910.004,915.004,885.004,885.004,724.66-0.51%29,400
Dec 29, 20254,955.004,965.004,865.004,910.004,748.84-0.10%36,100
Dec 26, 20254,940.004,955.004,910.004,915.004,753.68-0.20%20,200
Dec 25, 20254,910.004,955.004,910.004,925.004,763.350.41%16,500
Dec 24, 20254,915.004,950.004,895.004,905.004,744.00-0.20%33,400
Dec 23, 20254,785.004,935.004,780.004,915.004,753.682.93%46,000
Dec 22, 20254,780.004,800.004,730.004,775.004,618.270.10%52,700
Dec 19, 20254,865.004,885.004,765.004,770.004,613.44-1.55%85,700
Dec 18, 20254,650.004,890.004,645.004,845.004,685.974.08%96,900
Dec 17, 20254,625.004,655.004,580.004,655.004,502.211.20%81,200
Dec 16, 20254,655.004,655.004,570.004,600.004,449.02-1.08%54,400
Dec 15, 20254,615.004,680.004,600.004,650.004,497.370.54%125,500
Dec 12, 20254,605.004,660.004,605.004,625.004,473.190.65%41,500
Dec 11, 20254,665.004,690.004,595.004,595.004,444.18-1.18%54,500
Dec 10, 20254,720.004,735.004,650.004,650.004,497.37-1.48%50,800
Dec 9, 20254,720.004,730.004,660.004,720.004,565.08-77,100
Dec 8, 20254,700.004,750.004,675.004,720.004,565.081.18%55,400
Dec 5, 20254,660.004,680.004,630.004,665.004,511.88-0.74%68,000
Dec 4, 20254,650.004,700.004,625.004,700.004,545.732.17%59,500
Dec 3, 20254,680.004,685.004,600.004,600.004,449.02-1.50%63,500
Dec 2, 20254,680.004,750.004,655.004,670.004,516.72-0.21%49,000
Dec 1, 20254,710.004,725.004,650.004,680.004,526.39-0.43%36,500