Zuken Inc. (6947.T) JPX

4,500.00

-40(-0.88%)

Updated at April 03 03:30PM

Currency In JPY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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	4,570	4,595	4,525	168,800
March 26, 2026	4,490	4,505	4,505	4,520	4,465	66,800
March 25, 2026	4,340	4,480	4,480	4,485	4,340	85,900
March 24, 2026	4,400	4,350	4,350	4,415	4,320	44,800
March 23, 2026	4,340	4,275	4,275	4,340	4,255	82,400
March 19, 2026	4,500	4,455	4,455	4,570	4,455	89,900
March 18, 2026	4,500	4,515	4,515	4,515	4,475	21,500
March 17, 2026	4,470	4,485	4,485	4,505	4,465	20,900
March 16, 2026	4,415	4,470	4,470	4,510	4,415	54,800
March 13, 2026	4,420	4,415	4,415	4,470	4,405	45,700
March 12, 2026	4,505	4,470	4,470	4,505	4,455	55,200
March 11, 2026	4,565	4,555	4,555	4,605	4,545	41,100
March 10, 2026	4,585	4,560	4,560	4,590	4,520	20,500
March 09, 2026	4,485	4,515	4,515	4,520	4,425	91,600
March 06, 2026	4,525	4,625	4,625	4,625	4,500	40,700
March 05, 2026	4,595	4,545	4,545	4,625	4,530	52,600
March 04, 2026	4,530	4,530	4,530	4,600	4,480	55,500
March 03, 2026	4,595	4,575	4,575	4,620	4,540	61,100
March 02, 2026	4,605	4,605	4,605	4,620	4,555	56,300
February 27, 2026	4,705	4,620	4,620	4,705	4,610	62,400
February 26, 2026	4,555	4,620	4,620	4,650	4,545	85,800
February 25, 2026	4,500	4,540	4,540	4,555	4,480	71,300
February 24, 2026	4,545	4,480	4,480	4,545	4,460	84,600
February 20, 2026	4,550	4,560	0	4,580	4,520	61,000
February 19, 2026	4,550	4,565	0	4,575	4,520	51,400
February 18, 2026	4,520	4,530	0	4,550	4,510	40,700
February 17, 2026	4,545	4,505	0	4,550	4,450	79,700
February 16, 2026	4,550	4,555	0	4,575	4,530	43,300
February 13, 2026	4,640	4,540	0	4,655	4,515	87,900
February 12, 2026	4,720	4,665	0	4,750	4,640	103,500
February 10, 2026	4,640	4,720	0	4,775	4,620	81,400
February 09, 2026	4,595	4,630	0	4,655	4,530	89,800
February 06, 2026	4,645	4,480	0	4,660	4,480	106,700
February 05, 2026	4,690	4,680	0	4,750	4,670	58,300
February 04, 2026	4,785	4,750	0	4,855	4,750	80,300
February 03, 2026	4,850	4,855	0	4,905	4,850	40,600
February 02, 2026	4,875	4,835	0	4,905	4,820	56,600
January 30, 2026	4,840	4,820	0	4,850	4,780	48,800
January 29, 2026	4,870	4,770	0	4,870	4,760	68,300
January 28, 2026	4,950	4,910	0	4,955	4,875	64,400
January 27, 2026	4,985	4,970	0	5,030	4,960	65,400
January 26, 2026	5,070	4,985	0	5,120	4,985	43,300
January 23, 2026	5,090	5,160	0	5,160	5,070	55,000
January 22, 2026	4,955	5,020	0	5,070	4,950	47,400
January 21, 2026	4,965	4,940	0	4,980	4,920	68,000
January 20, 2026	5,060	5,000	0	5,060	5,000	32,700
January 19, 2026	5,050	5,060	0	5,070	5,010	27,600
January 16, 2026	5,070	5,050	0	5,070	4,985	49,600
January 15, 2026	5,240	5,060	0	5,240	5,050	83,200
January 14, 2026	5,250	5,260	0	5,320	5,240	45,300
January 13, 2026	5,200	5,240	0	5,250	5,150	44,200
January 09, 2026	5,170	5,170	0	5,260	5,150	65,400
January 08, 2026	5,140	5,110	0	5,170	5,110	38,700
January 07, 2026	5,030	5,140	0	5,150	5,020	57,700
January 06, 2026	5,040	5,050	0	5,100	5,030	68,000