Canada markets close in 3 hours 8 minutes

Zuken Inc. (6947.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
4,100.00-80.00 (-1.91%)
At close: 03:15PM JST
Time Period:
Jul 06, 2023 - Jul 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 05, 20244,160.004,170.004,090.004,100.004,100.0029,000
Jul 04, 2024------
Jul 03, 20244,200.004,225.004,195.004,215.004,215.0022,700
Jul 02, 20244,200.004,255.004,180.004,200.004,200.0061,400
Jul 01, 20244,225.004,250.004,175.004,220.004,220.0026,400
Jun 28, 20244,245.004,245.004,205.004,225.004,225.0031,900
Jun 27, 20244,310.004,310.004,190.004,220.004,220.0042,900
Jun 26, 20244,135.004,325.004,130.004,315.004,315.0061,100
Jun 25, 20244,120.004,160.004,115.004,135.004,135.0014,600
Jun 24, 20244,095.004,120.004,085.004,105.004,105.0014,300
Jun 21, 20244,120.004,120.004,055.004,055.004,055.0019,600
Jun 20, 20244,150.004,160.004,060.004,120.004,120.0022,000
Jun 19, 20244,100.004,190.004,100.004,150.004,150.0032,300
Jun 18, 20243,885.004,075.003,885.004,065.004,065.0046,800
Jun 17, 20243,900.003,900.003,815.003,855.003,855.0038,800
Jun 14, 20243,840.003,930.003,820.003,920.003,920.0067,300
Jun 13, 20243,950.004,035.003,875.003,890.003,890.0038,500
Jun 12, 20243,985.004,015.003,955.003,960.003,960.0019,800
Jun 11, 20243,975.004,080.003,970.003,985.003,985.0039,600
Jun 10, 20243,925.003,980.003,915.003,970.003,970.0028,700
Jun 07, 20243,925.003,955.003,910.003,935.003,935.0014,200
Jun 06, 20244,025.004,075.003,925.003,930.003,930.0015,600
Jun 05, 20243,960.004,020.003,955.003,995.003,995.0022,300
Jun 04, 20243,980.004,035.003,965.004,005.004,005.0030,800
Jun 03, 20243,960.003,995.003,910.003,990.003,990.0023,200
May 31, 20243,890.003,955.003,870.003,945.003,945.0061,800
May 30, 20243,730.003,860.003,710.003,860.003,860.0038,400
May 29, 20243,815.003,850.003,775.003,780.003,780.0027,400
May 28, 20243,895.003,930.003,825.003,825.003,825.0034,900
May 27, 20243,960.004,000.003,885.003,895.003,895.0023,400
May 24, 20243,920.004,000.003,900.003,960.003,960.0044,400
May 23, 20244,010.004,035.003,960.003,970.003,970.0027,200
May 22, 20244,000.004,040.003,970.004,020.004,020.0042,200
May 21, 20244,085.004,125.004,060.004,060.004,060.0019,800
May 20, 20244,045.004,130.004,035.004,085.004,085.0044,400
May 17, 20243,970.004,030.003,960.004,010.004,010.0031,600
May 16, 20243,940.004,015.003,910.003,990.003,990.0029,700
May 15, 20243,975.004,015.003,900.003,940.003,940.0041,000
May 14, 20244,040.004,040.003,815.003,975.003,975.00144,000
May 13, 20244,160.004,275.004,140.004,210.004,210.0077,400
May 10, 20244,215.004,225.004,135.004,135.004,135.0022,000
May 09, 20244,215.004,255.004,190.004,215.004,215.0026,400
May 08, 20244,220.004,240.004,185.004,220.004,220.0039,600
May 07, 20244,250.004,250.004,170.004,245.004,245.0020,600
May 02, 20244,190.004,250.004,155.004,195.004,195.0073,300
May 01, 20244,135.004,185.004,045.004,160.004,160.0048,500
Apr 30, 20244,090.004,155.004,090.004,130.004,130.0045,600
Apr 26, 20243,955.004,030.003,930.004,020.004,020.00136,800
Apr 25, 20243,995.004,015.003,960.003,975.003,975.0032,000
Apr 24, 20244,065.004,065.004,000.004,030.004,030.0026,100
Apr 23, 20244,105.004,105.003,995.004,055.004,055.0029,400
Apr 22, 20244,000.004,110.004,000.004,085.004,085.0047,000
Apr 19, 20243,990.004,025.003,960.004,000.004,000.00104,200
Apr 18, 20243,980.004,080.003,980.004,015.004,015.0070,600
Apr 17, 20244,000.004,015.003,940.003,990.003,990.0055,500
Apr 16, 20244,075.004,075.004,000.004,000.004,000.0054,800
Apr 15, 20244,180.004,195.004,090.004,140.004,140.0054,900
Apr 12, 20244,230.004,310.004,215.004,225.004,225.0056,000
Apr 11, 20244,230.004,300.004,170.004,185.004,185.0056,600
Apr 10, 20244,260.004,330.004,260.004,300.004,300.0059,700
Apr 09, 20244,205.004,300.004,165.004,280.004,280.0064,700
Apr 08, 20244,330.004,330.004,250.004,275.004,275.0048,600
Apr 05, 20244,280.004,330.004,225.004,290.004,290.0059,800
Apr 04, 20244,315.004,380.004,275.004,350.004,350.0048,300
Apr 03, 20244,315.004,335.004,260.004,300.004,300.0082,000
Apr 02, 20244,405.004,405.004,310.004,345.004,345.0046,300
Apr 01, 20244,450.004,465.004,345.004,420.004,420.0040,300
Mar 29, 20244,425.004,500.004,415.004,485.004,485.0031,500
Mar 28, 20244,550.004,585.004,415.004,425.004,425.0051,300
Mar 28, 202430 Dividend
Mar 27, 20244,690.004,715.004,595.004,595.004,565.00105,100
Mar 26, 20244,610.004,700.004,610.004,685.004,654.4167,800
Mar 25, 20244,685.004,725.004,580.004,615.004,584.8783,900
Mar 22, 20244,600.004,660.004,570.004,625.004,594.8059,700
Mar 21, 20244,620.004,695.004,550.004,590.004,560.0378,900
Mar 19, 20244,510.004,550.004,465.004,550.004,520.2943,000
Mar 18, 20244,515.004,570.004,500.004,540.004,510.3637,300
Mar 15, 20244,560.004,655.004,470.004,490.004,460.6942,900
Mar 14, 20244,550.004,550.004,425.004,510.004,480.5549,400
Mar 13, 20244,630.004,655.004,535.004,550.004,520.2936,700
Mar 12, 20244,565.004,635.004,485.004,630.004,599.7750,300
Mar 11, 20244,500.004,560.004,410.004,560.004,530.2349,400
Mar 08, 20244,705.004,755.004,570.004,570.004,540.1683,300
Mar 07, 20244,850.004,850.004,715.004,775.004,743.8257,200
Mar 06, 20244,715.004,845.004,710.004,820.004,788.5350,000
Mar 05, 20244,775.004,790.004,665.004,765.004,733.8958,900
Mar 04, 20244,730.004,855.004,730.004,780.004,748.7978,900
Mar 01, 20244,680.004,750.004,610.004,705.004,674.2853,300
Feb 29, 20244,585.004,645.004,565.004,625.004,594.8080,100
Feb 28, 20244,605.004,625.004,550.004,575.004,545.1353,400
Feb 27, 20244,495.004,600.004,470.004,595.004,565.0045,100
Feb 26, 20244,360.004,485.004,360.004,460.004,430.8833,500
Feb 22, 20244,325.004,390.004,300.004,355.004,326.5745,900
Feb 21, 20244,410.004,475.004,335.004,345.004,316.6344,200
Feb 20, 20244,300.004,485.004,300.004,390.004,361.3452,000
Feb 19, 20244,210.004,295.004,180.004,265.004,237.1530,000
Feb 16, 20244,250.004,250.004,165.004,235.004,207.3578,300
Feb 15, 20244,330.004,405.004,225.004,240.004,212.3259,100
Feb 14, 20244,285.004,370.004,215.004,330.004,301.7374,300
Feb 13, 20244,300.004,425.004,275.004,355.004,326.57120,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...