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 ¥5,830.94 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,547.51, while ¥1000 invested 1 year ago would be worth ¥880.76. This corresponds to total returns of 483.09%, 54.75%, -11.92%, respectively, with annualized returns of 19.27%, 9.12%, -11.92%.
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 |
|---|---|---|---|---|---|---|
| June 22, 2026 | 4,460 | 4,570 | 4,570 | 4,635 | 4,430 | 72,600 |
| June 19, 2026 | 4,470 | 4,460 | 4,460 | 4,475 | 4,400 | 54,300 |
| June 18, 2026 | 4,455 | 4,495 | 4,495 | 4,500 | 4,450 | 33,200 |
| June 17, 2026 | 4,460 | 4,475 | 4,475 | 4,545 | 4,460 | 54,200 |
| June 16, 2026 | 4,435 | 4,455 | 4,455 | 4,455 | 4,395 | 48,300 |
| June 15, 2026 | 4,535 | 4,475 | 4,475 | 4,535 | 4,450 | 47,900 |
| June 12, 2026 | 4,510 | 4,510 | 4,510 | 4,545 | 4,495 | 41,400 |
| June 11, 2026 | 4,595 | 4,520 | 4,520 | 4,605 | 4,510 | 33,400 |
| June 10, 2026 | 4,545 | 4,595 | 4,595 | 4,625 | 4,545 | 26,400 |
| June 09, 2026 | 4,600 | 4,575 | 4,575 | 4,635 | 4,550 | 45,700 |
| June 08, 2026 | 4,640 | 4,605 | 4,605 | 4,715 | 4,585 | 57,900 |
| June 05, 2026 | 4,680 | 4,640 | 4,640 | 4,730 | 4,620 | 28,200 |
| June 04, 2026 | 4,650 | 4,660 | 4,660 | 4,675 | 4,590 | 31,600 |
| June 03, 2026 | 4,660 | 4,680 | 4,680 | 4,700 | 4,560 | 69,700 |
| 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 |
AD
