Zuken Inc. (6947.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
6947.T Historical Return
If you invested ¥1000 in Zuken Inc. (6947.T) 10 years ago, it would be worth ¥6,147.01 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,502.1, while ¥1000 invested 1 year ago would be worth ¥1,202.96. This corresponds to total returns of 514.7%, 50.21%, 20.3%, respectively, with annualized returns of 19.91%, 8.47%, 20.3%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
6947.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 5,610 | 5,560 | 5,560 | 5,640 | 5,530 | 54,700 |
| October 20, 2026 | 5,700 | 5,580 | 5,580 | 5,700 | 5,560 | 58,000 |
| October 19, 2026 | 5,740 | 5,700 | 5,700 | 5,770 | 5,640 | 62,300 |
| October 16, 2026 | 5,700 | 5,810 | 5,810 | 5,910 | 5,690 | 77,300 |
| October 15, 2026 | 5,630 | 5,640 | 5,640 | 5,690 | 5,590 | 118,000 |
| October 14, 2026 | 5,660 | 5,660 | 5,660 | 5,780 | 5,610 | 45,000 |
| October 13, 2026 | 5,790 | 5,690 | 5,690 | 5,820 | 5,670 | 57,700 |
| October 09, 2026 | 5,580 | 5,720 | 5,720 | 5,770 | 5,510 | 90,900 |
| October 08, 2026 | 5,510 | 5,560 | 5,560 | 5,590 | 5,450 | 65,200 |
| October 07, 2026 | 5,430 | 5,540 | 5,540 | 5,540 | 5,430 | 77,800 |
| October 06, 2026 | 5,440 | 5,530 | 5,530 | 5,530 | 5,440 | 66,000 |
| October 05, 2026 | 5,380 | 5,510 | 5,510 | 5,550 | 5,310 | 88,300 |
| October 02, 2026 | 5,300 | 5,370 | 5,370 | 5,480 | 5,280 | 154,900 |
| October 01, 2026 | 5,110 | 5,200 | 5,200 | 5,200 | 5,080 | 56,900 |
| September 30, 2026 | 5,110 | 5,100 | 5,100 | 5,130 | 5,010 | 76,800 |
| September 29, 2026 | 5,030 | 5,120 | 5,120 | 5,140 | 5,020 | 78,300 |
| September 28, 2026 | 5,150 | 5,110 | 5,110 | 5,190 | 5,090 | 182,000 |
| September 25, 2026 | 5,140 | 5,130 | 5,130 | 5,180 | 5,100 | 86,600 |
| September 24, 2026 | 5,030 | 5,130 | 5,130 | 5,160 | 5,030 | 132,900 |
| September 18, 2026 | 5,010 | 5,020 | 5,020 | 5,130 | 5,010 | 134,900 |
| September 17, 2026 | 4,900 | 5,010 | 5,010 | 5,040 | 4,900 | 66,400 |
| September 16, 2026 | 4,850 | 4,895 | 4,895 | 4,935 | 4,835 | 49,600 |
| September 15, 2026 | 4,855 | 4,850 | 4,850 | 4,885 | 4,815 | 62,300 |
| September 11, 2026 | 4,625 | 4,655 | 4,655 | 4,700 | 4,625 | 43,900 |
| September 10, 2026 | 4,645 | 4,715 | 4,715 | 4,735 | 4,645 | 41,600 |
| September 09, 2026 | 4,700 | 4,670 | 4,670 | 4,730 | 4,660 | 39,500 |
| September 08, 2026 | 4,845 | 4,760 | 4,760 | 4,875 | 4,755 | 36,500 |
| September 07, 2026 | 4,880 | 4,900 | 4,900 | 4,920 | 4,835 | 50,600 |
| September 04, 2026 | 5,010 | 4,930 | 4,930 | 5,010 | 4,930 | 41,400 |
| September 03, 2026 | 4,940 | 4,970 | 4,970 | 5,010 | 4,890 | 66,900 |
| September 02, 2026 | 4,980 | 4,910 | 4,910 | 5,000 | 4,905 | 57,600 |
| September 01, 2026 | 5,140 | 5,070 | 5,070 | 5,150 | 5,040 | 44,800 |
| August 31, 2026 | 5,180 | 5,140 | 5,140 | 5,220 | 5,140 | 38,700 |
| August 28, 2026 | 5,050 | 5,180 | 5,180 | 5,190 | 5,020 | 89,700 |
| August 27, 2026 | 5,040 | 5,010 | 5,010 | 5,040 | 4,970 | 46,700 |
| August 26, 2026 | 4,990 | 4,980 | 4,980 | 5,030 | 4,950 | 44,200 |
| August 25, 2026 | 4,920 | 4,930 | 4,930 | 4,980 | 4,885 | 56,600 |
| August 24, 2026 | 4,985 | 4,950 | 4,950 | 5,050 | 4,935 | 35,500 |
| August 21, 2026 | 4,950 | 4,940 | 4,940 | 4,965 | 4,925 | 30,700 |
| August 20, 2026 | 4,900 | 4,955 | 4,955 | 4,970 | 4,890 | 36,400 |
| August 19, 2026 | 4,935 | 4,845 | 4,845 | 4,935 | 4,830 | 35,400 |
| August 18, 2026 | 4,955 | 4,925 | 4,925 | 4,985 | 4,900 | 27,800 |
| August 17, 2026 | 4,960 | 4,955 | 4,955 | 5,040 | 4,955 | 27,200 |
| August 14, 2026 | 4,955 | 5,000 | 5,000 | 5,040 | 4,940 | 31,300 |
| August 13, 2026 | 4,975 | 4,945 | 4,945 | 4,975 | 4,855 | 43,000 |
| August 12, 2026 | 4,975 | 4,940 | 4,940 | 5,030 | 4,930 | 36,100 |
| August 10, 2026 | 4,880 | 4,975 | 4,975 | 5,010 | 4,850 | 33,000 |
| August 07, 2026 | 4,920 | 4,860 | 4,860 | 4,930 | 4,845 | 40,700 |
| August 06, 2026 | 4,900 | 4,945 | 4,945 | 5,020 | 4,840 | 68,300 |
| August 05, 2026 | 4,745 | 4,900 | 4,900 | 4,960 | 4,725 | 177,200 |
| August 04, 2026 | 4,755 | 4,675 | 4,675 | 4,770 | 4,640 | 68,000 |
| August 03, 2026 | 4,805 | 4,755 | 4,755 | 4,870 | 4,710 | 49,700 |
| July 31, 2026 | 4,795 | 4,835 | 4,835 | 4,835 | 4,625 | 84,300 |
| July 30, 2026 | 4,885 | 4,865 | 4,865 | 4,945 | 4,845 | 53,200 |
| July 29, 2026 | 4,750 | 4,885 | 4,885 | 4,910 | 4,735 | 80,900 |
| July 28, 2026 | 4,685 | 4,740 | 4,740 | 4,740 | 4,655 | 44,400 |
| July 27, 2026 | 4,595 | 4,680 | 4,680 | 4,700 | 4,565 | 38,800 |
| July 23, 2026 | 4,560 | 4,545 | 4,545 | 4,585 | 4,530 | 29,600 |
| July 22, 2026 | 4,540 | 4,585 | 4,585 | 4,595 | 4,495 | 45,200 |
| July 21, 2026 | 4,600 | 4,540 | 4,540 | 4,620 | 4,540 | 37,700 |
AD
