Zuken Inc. (6947.T) JPX

4,660.00

-75(-1.58%)

Updated at June 02 03:30PM

Currency In JPY

6947.T Historical Return

If you invested ¥1000 in Zuken Inc. (6947.T) 10 years ago, it would be worth ¥5,049.25 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,668.68, while ¥1000 invested 1 year ago would be worth ¥927.41. This corresponds to total returns of 404.92%, 66.87%, -7.26%, respectively, with annualized returns of 17.57%, 10.78%, -7.26%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

6947.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	4,705	4,660	4,660	4,705	4,620	101,600
June 01, 2026	4,720	4,735	4,735	4,810	4,705	56,000
May 29, 2026	4,745	4,655	4,655	4,825	4,655	49,800
May 28, 2026	4,740	4,730	4,730	4,770	4,645	52,600
May 27, 2026	4,780	4,800	4,800	4,815	4,735	52,400
May 26, 2026	4,795	4,840	4,840	4,860	4,795	36,000
May 25, 2026	4,865	4,850	4,850	4,865	4,755	32,500
May 22, 2026	4,815	4,820	4,820	4,840	4,745	62,100
May 21, 2026	4,870	4,820	4,820	4,930	4,820	63,700
May 20, 2026	4,770	4,800	4,800	4,810	4,735	67,800
May 19, 2026	4,670	4,775	4,775	4,820	4,665	86,400
May 18, 2026	4,615	4,610	4,610	4,645	4,535	67,700
May 15, 2026	4,485	4,565	4,565	4,665	4,485	92,100
May 14, 2026	4,465	4,465	4,465	4,525	4,350	86,400
May 13, 2026	4,505	4,445	4,445	4,545	4,440	39,100
May 12, 2026	4,535	4,505	4,505	4,545	4,455	44,300
May 11, 2026	4,530	4,510	4,510	4,540	4,475	35,200
May 08, 2026	4,405	4,530	4,530	4,530	4,385	68,400
May 07, 2026	4,430	4,405	4,405	4,465	4,380	61,300
May 01, 2026	4,420	4,370	4,370	4,450	4,320	35,700
April 30, 2026	4,435	4,420	4,420	4,525	4,400	95,600
April 28, 2026	4,500	4,470	4,470	4,500	4,440	44,800
April 27, 2026	4,395	4,480	4,480	4,495	4,370	65,300
April 24, 2026	4,410	4,375	4,375	4,410	4,335	48,300
April 23, 2026	4,445	4,445	4,445	4,500	4,445	54,900
April 22, 2026	4,450	4,445	4,445	4,475	4,425	27,000
April 21, 2026	4,520	4,450	4,450	4,550	4,450	35,000
April 20, 2026	4,550	4,525	4,525	4,570	4,490	63,800
April 17, 2026	4,485	4,555	4,555	4,560	4,485	53,100
April 16, 2026	4,470	4,485	4,485	4,535	4,435	48,300
April 15, 2026	4,380	4,420	4,420	4,420	4,370	48,000
April 14, 2026	4,395	4,380	4,380	4,425	4,355	61,000
April 13, 2026	4,395	4,290	4,290	4,400	4,285	62,200
April 10, 2026	4,475	4,400	4,400	4,490	4,370	64,800
April 09, 2026	4,540	4,470	4,470	4,540	4,465	41,900
April 08, 2026	4,555	4,565	4,565	4,585	4,540	42,900
April 07, 2026	4,515	4,525	4,525	4,545	4,475	31,200
April 06, 2026	4,485	4,505	4,505	4,525	4,480	27,400
April 03, 2026	4,520	4,500	4,500	4,575	4,475	35,000
April 02, 2026	4,480	4,540	4,540	4,585	4,480	86,900
April 01, 2026	4,400	4,500	4,500	4,500	4,395	56,000
March 31, 2026	4,340	4,330	4,330	4,395	4,320	72,100
March 30, 2026	4,295	4,340	4,340	4,340	4,240	103,900
March 27, 2026	4,530	4,570	4,420	4,595	4,525	168,800
March 26, 2026	4,490	4,505	4,357.13	4,520	4,465	66,800
March 25, 2026	4,340	4,480	4,332.95	4,485	4,340	85,900
March 24, 2026	4,400	4,350	4,207.22	4,415	4,320	44,800
March 23, 2026	4,340	4,275	4,134.68	4,340	4,255	82,400
March 19, 2026	4,500	4,455	4,308.77	4,570	4,455	89,900
March 18, 2026	4,500	4,515	4,366.81	4,515	4,475	21,500
March 17, 2026	4,470	4,485	4,337.79	4,505	4,465	20,900
March 16, 2026	4,415	4,470	4,323.28	4,510	4,415	54,800
March 13, 2026	4,420	4,415	4,270.09	4,470	4,405	45,700
March 12, 2026	4,505	4,470	4,323.28	4,505	4,455	55,200
March 11, 2026	4,565	4,555	4,405.49	4,605	4,545	41,100
March 10, 2026	4,585	4,560	4,415.16	4,590	4,520	20,500
March 09, 2026	4,485	4,515	4,366.81	4,520	4,425	91,600
March 06, 2026	4,525	4,625	4,473.19	4,625	4,500	40,700
March 05, 2026	4,595	4,545	4,395.82	4,625	4,530	52,600
March 04, 2026	4,530	4,530	4,376.48	4,600	4,480	55,500