Singapore markets closed

Zuken Inc. (6947.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
4,010.00+20.00 (+0.50%)
At close: 03:15PM JST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20243,970.004,030.003,960.004,010.004,010.0031,600
16 May 20243,940.004,015.003,910.003,990.003,990.0029,700
15 May 20243,975.004,015.003,900.003,940.003,940.0041,000
14 May 20244,040.004,040.003,815.003,975.003,975.00144,000
13 May 20244,160.004,275.004,140.004,210.004,210.0077,400
10 May 20244,215.004,225.004,135.004,135.004,135.0022,000
09 May 20244,215.004,255.004,190.004,215.004,215.0026,400
08 May 20244,220.004,240.004,185.004,220.004,220.0039,600
07 May 20244,250.004,250.004,170.004,245.004,245.0020,600
02 May 20244,190.004,250.004,155.004,195.004,195.0073,300
01 May 20244,135.004,185.004,045.004,160.004,160.0048,500
30 Apr 20244,090.004,155.004,090.004,130.004,130.0045,600
26 Apr 20243,955.004,030.003,930.004,020.004,020.00136,800
25 Apr 20243,995.004,015.003,960.003,975.003,975.0032,000
24 Apr 20244,065.004,065.004,000.004,030.004,030.0026,100
23 Apr 20244,105.004,105.003,995.004,055.004,055.0029,400
22 Apr 20244,000.004,110.004,000.004,085.004,085.0047,000
19 Apr 20243,990.004,025.003,960.004,000.004,000.00104,200
18 Apr 20243,980.004,080.003,980.004,015.004,015.0070,600
17 Apr 20244,000.004,015.003,940.003,990.003,990.0055,500
16 Apr 20244,075.004,075.004,000.004,000.004,000.0054,800
15 Apr 20244,180.004,195.004,090.004,140.004,140.0054,900
12 Apr 20244,230.004,310.004,215.004,225.004,225.0056,000
11 Apr 20244,230.004,300.004,170.004,185.004,185.0056,600
10 Apr 20244,260.004,330.004,260.004,300.004,300.0059,700
09 Apr 20244,205.004,300.004,165.004,280.004,280.0064,700
08 Apr 20244,330.004,330.004,250.004,275.004,275.0048,600
05 Apr 20244,280.004,330.004,225.004,290.004,290.0059,800
04 Apr 20244,315.004,380.004,275.004,350.004,350.0048,300
03 Apr 20244,315.004,335.004,260.004,300.004,300.0082,000
02 Apr 20244,405.004,405.004,310.004,345.004,345.0046,300
01 Apr 20244,450.004,465.004,345.004,420.004,420.0040,300
29 Mar 20244,425.004,500.004,415.004,485.004,485.0031,500
28 Mar 20244,550.004,585.004,415.004,425.004,425.0051,300
28 Mar 202425 Dividend
27 Mar 20244,690.004,715.004,595.004,595.004,570.00105,100
26 Mar 20244,610.004,700.004,610.004,685.004,659.5167,800
25 Mar 20244,685.004,725.004,580.004,615.004,589.8983,900
22 Mar 20244,600.004,660.004,570.004,625.004,599.8459,700
21 Mar 20244,620.004,695.004,550.004,590.004,565.0378,900
19 Mar 20244,510.004,550.004,465.004,550.004,525.2443,000
18 Mar 20244,515.004,570.004,500.004,540.004,515.3037,300
15 Mar 20244,560.004,655.004,470.004,490.004,465.5742,900
14 Mar 20244,550.004,550.004,425.004,510.004,485.4649,400
13 Mar 20244,630.004,655.004,535.004,550.004,525.2436,700
12 Mar 20244,565.004,635.004,485.004,630.004,604.8150,300
11 Mar 20244,500.004,560.004,410.004,560.004,535.1949,400
08 Mar 20244,705.004,755.004,570.004,570.004,545.1483,300
07 Mar 20244,850.004,850.004,715.004,775.004,749.0257,200
06 Mar 20244,715.004,845.004,710.004,820.004,793.7850,000
05 Mar 20244,775.004,790.004,665.004,765.004,739.0858,900
04 Mar 20244,730.004,855.004,730.004,780.004,753.9978,900
01 Mar 20244,680.004,750.004,610.004,705.004,679.4053,300
29 Feb 20244,585.004,645.004,565.004,625.004,599.8480,100
28 Feb 20244,605.004,625.004,550.004,575.004,550.1153,400
27 Feb 20244,495.004,600.004,470.004,595.004,570.0045,100
26 Feb 20244,360.004,485.004,360.004,460.004,435.7333,500
22 Feb 20244,325.004,390.004,300.004,355.004,331.3145,900
21 Feb 20244,410.004,475.004,335.004,345.004,321.3644,200
20 Feb 20244,300.004,485.004,300.004,390.004,366.1252,000
19 Feb 20244,210.004,295.004,180.004,265.004,241.8030,000
16 Feb 20244,250.004,250.004,165.004,235.004,211.9678,300
15 Feb 20244,330.004,405.004,225.004,240.004,216.9359,100
14 Feb 20244,285.004,370.004,215.004,330.004,306.4474,300
13 Feb 20244,300.004,425.004,275.004,355.004,331.31120,100
09 Feb 20244,020.004,355.004,020.004,260.004,236.82144,000
08 Feb 20244,035.004,090.004,000.004,065.004,042.88103,000
07 Feb 20244,050.004,075.003,985.004,075.004,052.8394,100
06 Feb 20244,075.004,100.004,005.004,070.004,047.8680,300
05 Feb 20244,065.004,080.004,035.004,075.004,052.8359,200
02 Feb 20244,085.004,100.004,070.004,075.004,052.8344,000
01 Feb 20244,015.004,095.004,010.004,080.004,057.8049,200
31 Jan 20244,000.004,055.003,980.004,055.004,032.9442,500
30 Jan 20244,150.004,165.004,050.004,050.004,027.9746,900
29 Jan 20244,130.004,160.004,120.004,145.004,122.4577,200
26 Jan 20244,070.004,135.004,065.004,085.004,062.7755,500
25 Jan 20244,090.004,110.004,030.004,065.004,042.8851,400
24 Jan 20244,115.004,130.004,050.004,095.004,072.7236,700
23 Jan 20244,160.004,185.004,125.004,150.004,127.4265,000
22 Jan 20244,080.004,135.004,080.004,105.004,082.6753,000
19 Jan 20244,100.004,105.004,070.004,080.004,057.8025,200
18 Jan 20244,040.004,100.004,040.004,085.004,062.7742,900
17 Jan 20244,145.004,150.004,080.004,080.004,057.8028,100
16 Jan 20244,135.004,200.004,065.004,095.004,072.7244,200
15 Jan 20244,135.004,135.004,120.004,125.004,102.561,100
12 Jan 20244,140.004,140.004,055.004,105.004,082.6738,500
11 Jan 20244,100.004,100.004,100.004,100.004,077.696,400
10 Jan 20244,005.004,095.004,005.004,065.004,042.8844,100
09 Jan 20244,040.004,075.004,040.004,075.004,052.8367,800
05 Jan 20244,040.004,040.003,960.003,990.003,968.2941,200
04 Jan 20244,010.004,065.003,965.004,045.004,022.9968,800
29 Dec 20234,050.004,060.003,965.004,040.004,018.0241,300
28 Dec 20234,040.004,065.004,030.004,050.004,027.9718,200
27 Dec 20234,015.004,065.004,010.004,045.004,022.9923,100
26 Dec 20233,990.004,040.003,990.004,005.003,983.2123,900
25 Dec 20234,035.004,075.003,975.003,990.003,968.2936,700
22 Dec 20234,005.004,020.003,995.004,015.003,993.1622,700
21 Dec 20233,905.004,010.003,880.003,990.003,968.2966,400
20 Dec 20233,970.004,010.003,925.003,935.003,913.5945,100
19 Dec 20233,890.003,990.003,875.003,970.003,948.4051,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...