Zuken Inc. 6947
TSE · Japan · Technology Services
¥5,370.00+170.00 (+3.27%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥5,370.00 | +3.27% | ¥5,300.00 | ¥5,480.00 | ¥5,280.00 | 154.90K |
| 2026-10-01 | ¥5,200.00 | +1.96% | ¥5,110.00 | ¥5,200.00 | ¥5,080.00 | 56.90K |
| 2026-09-30 | ¥5,100.00 | -0.39% | ¥5,110.00 | ¥5,130.00 | ¥5,010.00 | 76.80K |
| 2026-09-29 | ¥5,120.00 | +0.20% | ¥5,030.00 | ¥5,140.00 | ¥5,020.00 | 78.30K |
| 2026-09-28 | ¥5,110.00 | -0.39% | ¥5,150.00 | ¥5,190.00 | ¥5,090.00 | 182.00K |
| 2026-09-25 | ¥5,130.00 | 0.00% | ¥5,140.00 | ¥5,180.00 | ¥5,100.00 | 86.60K |
| 2026-09-24 | ¥5,130.00 | +2.19% | ¥5,030.00 | ¥5,160.00 | ¥5,030.00 | 132.90K |
| 2026-09-18 | ¥5,020.00 | +0.20% | ¥5,010.00 | ¥5,130.00 | ¥5,010.00 | 134.90K |
| 2026-09-17 | ¥5,010.00 | +2.35% | ¥4,900.00 | ¥5,040.00 | ¥4,900.00 | 66.40K |
| 2026-09-16 | ¥4,895.00 | +0.93% | ¥4,850.00 | ¥4,935.00 | ¥4,835.00 | 49.60K |
| 2026-09-15 | ¥4,850.00 | 0.00% | ¥4,855.00 | ¥4,885.00 | ¥4,815.00 | 62.30K |
| 2026-09-14 | ¥4,850.00 | +4.19% | ¥4,700.00 | ¥4,875.00 | ¥4,700.00 | 62.80K |
| 2026-09-11 | ¥4,655.00 | -1.27% | ¥4,625.00 | ¥4,700.00 | ¥4,625.00 | 43.90K |
| 2026-09-10 | ¥4,715.00 | +0.96% | ¥4,645.00 | ¥4,735.00 | ¥4,645.00 | 41.60K |
| 2026-09-09 | ¥4,670.00 | -1.89% | ¥4,700.00 | ¥4,730.00 | ¥4,660.00 | 39.50K |
| 2026-09-08 | ¥4,760.00 | -2.86% | ¥4,845.00 | ¥4,875.00 | ¥4,755.00 | 36.50K |
| 2026-09-07 | ¥4,900.00 | -0.61% | ¥4,880.00 | ¥4,920.00 | ¥4,835.00 | 50.60K |
| 2026-09-04 | ¥4,930.00 | -0.80% | ¥5,010.00 | ¥5,010.00 | ¥4,930.00 | 41.40K |
| 2026-09-03 | ¥4,970.00 | +1.22% | ¥4,940.00 | ¥5,010.00 | ¥4,890.00 | 66.90K |
| 2026-09-02 | ¥4,910.00 | -3.16% | ¥4,980.00 | ¥5,000.00 | ¥4,905.00 | 57.60K |
| 2026-09-01 | ¥5,070.00 | -1.36% | ¥5,140.00 | ¥5,150.00 | ¥5,040.00 | 44.80K |
| 2026-08-31 | ¥5,140.00 | -0.77% | ¥5,180.00 | ¥5,220.00 | ¥5,140.00 | 38.70K |
| 2026-08-28 | ¥5,180.00 | +3.39% | ¥5,050.00 | ¥5,190.00 | ¥5,020.00 | 89.70K |
| 2026-08-27 | ¥5,010.00 | +0.60% | ¥5,040.00 | ¥5,040.00 | ¥4,970.00 | 46.70K |
| 2026-08-26 | ¥4,980.00 | +1.01% | ¥4,990.00 | ¥5,030.00 | ¥4,950.00 | 44.20K |
| 2026-08-25 | ¥4,930.00 | -0.40% | ¥4,920.00 | ¥4,980.00 | ¥4,885.00 | 56.60K |
| 2026-08-24 | ¥4,950.00 | +0.20% | ¥4,985.00 | ¥5,050.00 | ¥4,935.00 | 35.50K |
| 2026-08-21 | ¥4,940.00 | -0.30% | ¥4,950.00 | ¥4,965.00 | ¥4,925.00 | 30.70K |
| 2026-08-20 | ¥4,955.00 | +2.27% | ¥4,900.00 | ¥4,970.00 | ¥4,890.00 | 36.40K |
| 2026-08-19 | ¥4,845.00 | -1.62% | ¥4,935.00 | ¥4,935.00 | ¥4,830.00 | 35.40K |
| 2026-08-18 | ¥4,925.00 | -0.61% | ¥4,955.00 | ¥4,985.00 | ¥4,900.00 | 27.80K |
| 2026-08-17 | ¥4,955.00 | -0.90% | ¥4,960.00 | ¥5,040.00 | ¥4,955.00 | 27.20K |
| 2026-08-14 | ¥5,000.00 | +1.11% | ¥4,955.00 | ¥5,040.00 | ¥4,940.00 | 31.30K |
| 2026-08-13 | ¥4,945.00 | +0.10% | ¥4,975.00 | ¥4,975.00 | ¥4,855.00 | 43.00K |
| 2026-08-12 | ¥4,940.00 | -0.70% | ¥4,975.00 | ¥5,030.00 | ¥4,930.00 | 36.10K |
| 2026-08-10 | ¥4,975.00 | +2.37% | ¥4,880.00 | ¥5,010.00 | ¥4,850.00 | 33.00K |
| 2026-08-07 | ¥4,860.00 | -1.72% | ¥4,920.00 | ¥4,930.00 | ¥4,845.00 | 40.70K |
| 2026-08-06 | ¥4,945.00 | +0.92% | ¥4,900.00 | ¥5,020.00 | ¥4,840.00 | 68.30K |
| 2026-08-05 | ¥4,900.00 | +4.81% | ¥4,745.00 | ¥4,960.00 | ¥4,725.00 | 177.20K |
| 2026-08-04 | ¥4,675.00 | -1.68% | ¥4,755.00 | ¥4,770.00 | ¥4,640.00 | 68.00K |
| 2026-08-03 | ¥4,755.00 | -1.65% | ¥4,805.00 | ¥4,870.00 | ¥4,710.00 | 49.70K |
| 2026-07-31 | ¥4,835.00 | -0.62% | ¥4,795.00 | ¥4,835.00 | ¥4,625.00 | 84.30K |
| 2026-07-30 | ¥4,865.00 | -0.41% | ¥4,885.00 | ¥4,945.00 | ¥4,845.00 | 53.20K |
| 2026-07-29 | ¥4,885.00 | +3.06% | ¥4,750.00 | ¥4,910.00 | ¥4,735.00 | 80.90K |
| 2026-07-28 | ¥4,740.00 | +1.28% | ¥4,685.00 | ¥4,740.00 | ¥4,655.00 | 44.40K |
| 2026-07-27 | ¥4,680.00 | +3.08% | ¥4,595.00 | ¥4,700.00 | ¥4,565.00 | 38.80K |
| 2026-07-24 | ¥4,540.00 | -0.11% | ¥4,515.00 | ¥4,555.00 | ¥4,475.00 | 29.30K |
| 2026-07-23 | ¥4,545.00 | -0.87% | ¥4,560.00 | ¥4,585.00 | ¥4,530.00 | 29.60K |
| 2026-07-22 | ¥4,585.00 | +0.99% | ¥4,540.00 | ¥4,595.00 | ¥4,495.00 | 45.20K |
| 2026-07-21 | ¥4,540.00 | 0.00% | ¥4,600.00 | ¥4,620.00 | ¥4,540.00 | 37.70K |
| 2026-07-17 | ¥4,540.00 | -2.26% | ¥4,640.00 | ¥4,655.00 | ¥4,505.00 | 36.40K |
| 2026-07-16 | ¥4,645.00 | +0.43% | ¥4,670.00 | ¥4,690.00 | ¥4,630.00 | 31.90K |
| 2026-07-15 | ¥4,625.00 | -1.18% | ¥4,680.00 | ¥4,690.00 | ¥4,600.00 | 45.70K |
| 2026-07-14 | ¥4,680.00 | -0.21% | ¥4,695.00 | ¥4,755.00 | ¥4,675.00 | 28.50K |
| 2026-07-13 | ¥4,690.00 | -1.16% | ¥4,775.00 | ¥4,775.00 | ¥4,665.00 | 26.00K |
| 2026-07-10 | ¥4,745.00 | +0.53% | ¥4,780.00 | ¥4,800.00 | ¥4,710.00 | 38.50K |
| 2026-07-09 | ¥4,720.00 | 0.00% | ¥4,720.00 | ¥4,750.00 | ¥4,695.00 | 36.70K |
| 2026-07-08 | ¥4,720.00 | -2.18% | ¥4,825.00 | ¥4,855.00 | ¥4,720.00 | 45.40K |
| 2026-07-07 | ¥4,825.00 | +1.47% | ¥4,800.00 | ¥4,865.00 | ¥4,775.00 | 30.10K |
| 2026-07-06 | ¥4,755.00 | +0.96% | ¥4,740.00 | ¥4,785.00 | ¥4,730.00 | 31.30K |
| 2026-07-03 | ¥4,710.00 | -0.11% | ¥4,775.00 | ¥4,795.00 | ¥4,710.00 | 44.40K |
| 2026-07-02 | ¥4,715.00 | +2.61% | ¥4,655.00 | ¥4,735.00 | ¥4,640.00 | 53.40K |
| 2026-07-01 | ¥4,595.00 | 0.00% | ¥4,580.00 | ¥4,645.00 | ¥4,560.00 | 41.20K |
| 2026-06-30 | ¥4,595.00 | -0.97% | ¥4,645.00 | ¥4,735.00 | ¥4,595.00 | 90.80K |
| 2026-06-29 | ¥4,640.00 | +3.00% | ¥4,555.00 | ¥4,670.00 | ¥4,555.00 | 66.30K |
| 2026-06-26 | ¥4,505.00 | +0.78% | ¥4,470.00 | ¥4,515.00 | ¥4,460.00 | 37.20K |
| 2026-06-25 | ¥4,470.00 | 0.00% | ¥4,475.00 | ¥4,505.00 | ¥4,440.00 | 44.50K |
| 2026-06-24 | ¥4,470.00 | -1.97% | ¥4,605.00 | ¥4,605.00 | ¥4,470.00 | 38.10K |
| 2026-06-23 | ¥4,560.00 | -0.22% | ¥4,570.00 | ¥4,600.00 | ¥4,495.00 | 66.60K |
| 2026-06-22 | ¥4,570.00 | +2.47% | ¥4,460.00 | ¥4,635.00 | ¥4,430.00 | 72.60K |
| 2026-06-19 | ¥4,460.00 | -0.78% | ¥4,470.00 | ¥4,475.00 | ¥4,400.00 | 54.30K |
| 2026-06-18 | ¥4,495.00 | +0.45% | ¥4,455.00 | ¥4,500.00 | ¥4,450.00 | 33.20K |
| 2026-06-17 | ¥4,475.00 | +0.45% | ¥4,460.00 | ¥4,545.00 | ¥4,460.00 | 54.20K |
| 2026-06-16 | ¥4,455.00 | -0.45% | ¥4,435.00 | ¥4,455.00 | ¥4,395.00 | 48.30K |
| 2026-06-15 | ¥4,475.00 | -0.78% | ¥4,535.00 | ¥4,535.00 | ¥4,450.00 | 47.90K |
| 2026-06-12 | ¥4,510.00 | -0.22% | ¥4,510.00 | ¥4,545.00 | ¥4,495.00 | 41.40K |
| 2026-06-11 | ¥4,520.00 | -1.63% | ¥4,595.00 | ¥4,605.00 | ¥4,510.00 | 33.40K |
| 2026-06-10 | ¥4,595.00 | +0.44% | ¥4,545.00 | ¥4,625.00 | ¥4,545.00 | 26.40K |
| 2026-06-09 | ¥4,575.00 | -0.65% | ¥4,600.00 | ¥4,635.00 | ¥4,550.00 | 45.70K |
| 2026-06-08 | ¥4,605.00 | -0.75% | ¥4,640.00 | ¥4,715.00 | ¥4,585.00 | 57.90K |
| 2026-06-05 | ¥4,640.00 | -0.43% | ¥4,680.00 | ¥4,730.00 | ¥4,620.00 | 28.20K |
| 2026-06-04 | ¥4,660.00 | -0.43% | ¥4,650.00 | ¥4,675.00 | ¥4,590.00 | 31.60K |
| 2026-06-03 | ¥4,680.00 | +0.43% | ¥4,660.00 | ¥4,700.00 | ¥4,560.00 | 69.70K |
| 2026-06-02 | ¥4,660.00 | -1.58% | ¥4,705.00 | ¥4,705.00 | ¥4,620.00 | 101.60K |
| 2026-06-01 | ¥4,735.00 | +1.72% | ¥4,720.00 | ¥4,810.00 | ¥4,705.00 | 56.00K |
| 2026-05-29 | ¥4,655.00 | -1.59% | ¥4,745.00 | ¥4,825.00 | ¥4,655.00 | 49.80K |
| 2026-05-28 | ¥4,730.00 | -1.46% | ¥4,740.00 | ¥4,770.00 | ¥4,645.00 | 52.60K |
| 2026-05-27 | ¥4,800.00 | -0.83% | ¥4,780.00 | ¥4,815.00 | ¥4,735.00 | 52.40K |
| 2026-05-26 | ¥4,840.00 | -0.21% | ¥4,795.00 | ¥4,860.00 | ¥4,795.00 | 36.00K |
| 2026-05-25 | ¥4,850.00 | +0.62% | ¥4,865.00 | ¥4,865.00 | ¥4,755.00 | 42.40K |