Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

Zuken Inc. (6947.T)

5,160.00
0.00
(0.00%)
At close: May 2 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 2, 20255,200.005,200.005,120.005,160.005,160.0024,800
May 1, 20255,150.005,190.005,110.005,160.005,160.0044,200
Apr 30, 20254,925.005,190.004,905.005,160.005,160.0091,300
Apr 28, 20254,875.004,895.004,845.004,885.004,885.0045,100
Apr 25, 20254,835.004,880.004,825.004,860.004,860.0061,500
Apr 24, 20255,000.005,000.004,830.004,830.004,830.0041,500
Apr 23, 20254,995.005,080.004,990.004,995.004,995.0045,400
Apr 22, 20254,955.004,970.004,900.004,905.004,905.0037,100
Apr 21, 20254,895.004,975.004,890.004,920.004,920.0034,900
Apr 18, 20254,850.004,885.004,810.004,885.004,885.0031,200
Apr 17, 20254,745.004,830.004,700.004,805.004,805.0046,500
Apr 16, 20254,665.004,775.004,665.004,755.004,755.0053,300
Apr 15, 20254,695.004,815.004,655.004,665.004,665.0037,400
Apr 14, 20254,615.004,735.004,610.004,695.004,695.0046,400
Apr 11, 20254,420.004,625.004,395.004,625.004,625.0058,000
Apr 10, 20254,495.004,530.004,380.004,530.004,530.0064,600
Apr 9, 20254,290.004,335.004,165.004,215.004,215.0056,700
Apr 8, 20254,270.004,405.004,260.004,340.004,340.0050,500
Apr 7, 20254,215.004,410.004,085.004,155.004,155.0087,800
Apr 4, 20254,690.004,715.004,520.004,585.004,585.0061,100
Apr 3, 20254,560.004,810.004,560.004,740.004,740.0072,200
Apr 2, 20254,710.004,780.004,680.004,720.004,720.0038,700
Apr 1, 20254,785.004,820.004,625.004,710.004,710.00109,100
Mar 31, 20254,700.004,780.004,640.004,730.004,730.00102,100
Mar 28, 20254,730.004,790.004,665.004,700.004,700.00105,200
Mar 27, 20254,710.004,900.004,700.004,810.004,810.00195,700
Mar 26, 20254,665.004,795.004,610.004,750.004,750.00194,700
Mar 25, 20254,585.004,635.004,575.004,595.004,595.0033,400
Mar 24, 20254,630.004,690.004,560.004,580.004,580.0041,300
Mar 21, 20254,500.004,650.004,500.004,580.004,580.00139,800
Mar 19, 20254,540.004,610.004,525.004,555.004,555.0057,600
Mar 18, 20254,550.004,585.004,520.004,525.004,525.0094,600
Mar 17, 20254,590.004,620.004,515.004,550.004,550.0061,500
Mar 14, 20254,670.004,670.004,565.004,605.004,605.0053,200
Mar 13, 20254,710.004,760.004,690.004,735.004,735.0047,800
Mar 12, 20254,660.004,745.004,640.004,710.004,710.0064,600
Mar 11, 20254,560.004,660.004,530.004,635.004,635.0055,500
Mar 10, 20254,615.004,655.004,580.004,625.004,625.0054,100
Mar 7, 20254,615.004,670.004,585.004,625.004,625.00109,500
Mar 6, 20254,750.004,810.004,685.004,740.004,740.0065,200
Mar 5, 20254,680.004,920.004,620.004,790.004,790.00121,200
Mar 4, 20254,655.004,675.004,610.004,640.004,640.0050,300
Mar 3, 20254,615.004,680.004,540.004,645.004,645.0058,300
Feb 28, 20254,565.004,610.004,510.004,585.004,585.0084,300
Feb 27, 20254,700.004,700.004,565.004,625.004,625.0059,800
Feb 26, 20254,665.004,700.004,605.004,660.004,660.0033,800
Feb 25, 20254,685.004,705.004,605.004,640.004,640.0067,000
Feb 21, 20254,700.004,810.004,650.004,755.004,755.0061,700
Feb 20, 20254,860.004,910.004,620.004,670.004,670.0071,200
Feb 19, 20254,815.004,975.004,800.004,915.004,915.0048,700
Feb 18, 20254,870.004,875.004,830.004,835.004,835.0030,400
Feb 17, 20254,870.004,930.004,850.004,855.004,855.0077,100
Feb 14, 20254,895.004,895.004,815.004,820.004,820.0030,000
Feb 13, 20254,830.004,900.004,770.004,835.004,835.0061,900
Feb 12, 20254,890.004,890.004,720.004,770.004,770.0064,200
Feb 10, 20254,870.004,935.004,825.004,840.004,840.0056,700
Feb 7, 20254,930.004,975.004,875.004,885.004,885.0099,700
Feb 6, 20254,865.005,090.004,745.005,030.005,030.00267,000
Feb 5, 20254,965.005,000.004,905.004,910.004,910.00112,500
Feb 4, 20254,905.004,945.004,875.004,910.004,910.0072,400
Feb 3, 20254,765.004,885.004,740.004,825.004,825.0067,800
Jan 31, 20254,965.004,980.004,870.004,905.004,905.0084,400
Jan 30, 20254,895.004,960.004,850.004,920.004,920.00109,900
Jan 29, 20254,735.004,915.004,705.004,875.004,875.00130,700
Jan 28, 20254,615.004,770.004,605.004,725.004,725.0043,400
Jan 27, 20254,700.004,720.004,635.004,670.004,670.0048,900
Jan 24, 20254,590.004,720.004,590.004,680.004,680.0065,400
Jan 23, 20254,580.004,615.004,555.004,590.004,590.0049,000
Jan 22, 20254,500.004,600.004,475.004,580.004,580.0095,000
Jan 21, 20254,410.004,520.004,410.004,475.004,475.0087,300
Jan 20, 20254,335.004,460.004,335.004,430.004,430.0051,600
Jan 17, 20254,300.004,355.004,290.004,335.004,335.0068,000
Jan 16, 20254,280.004,375.004,270.004,325.004,325.0072,800
Jan 15, 20254,175.004,295.004,125.004,270.004,270.0084,600
Jan 14, 20254,105.004,170.004,085.004,105.004,105.0047,700
Jan 10, 20254,075.004,135.004,050.004,105.004,105.0047,900
Jan 9, 20254,140.004,145.004,075.004,135.004,135.0054,900
Jan 8, 20254,105.004,170.004,075.004,165.004,165.0054,000
Jan 7, 20254,170.004,180.004,100.004,105.004,105.0057,800
Jan 6, 20254,165.004,185.004,075.004,100.004,100.0047,400
Dec 30, 20244,225.004,225.004,145.004,150.004,150.0028,200
Dec 27, 20244,160.004,205.004,155.004,185.004,185.0031,300
Dec 26, 20244,180.004,180.004,095.004,130.004,130.0040,100
Dec 25, 20244,070.004,170.004,065.004,155.004,155.0043,600
Dec 24, 20244,375.004,375.004,140.004,140.004,140.0046,400
Dec 23, 20244,370.004,440.004,320.004,380.004,380.0036,600
Dec 20, 20244,395.004,420.004,300.004,300.004,300.0066,900
Dec 19, 20244,285.004,410.004,285.004,375.004,375.0051,500
Dec 18, 20244,325.004,395.004,300.004,355.004,355.0040,000
Dec 17, 20244,410.004,435.004,320.004,350.004,350.0040,900
Dec 16, 20244,440.004,470.004,415.004,415.004,415.0037,200
Dec 13, 20244,435.004,490.004,430.004,460.004,460.0040,900
Dec 12, 20244,355.004,480.004,350.004,435.004,435.0071,100
Dec 11, 20244,285.004,320.004,245.004,315.004,315.0068,300
Dec 10, 20244,370.004,370.004,275.004,300.004,300.0042,700
Dec 9, 20244,360.004,385.004,340.004,385.004,385.0039,600
Dec 6, 20244,420.004,420.004,305.004,325.004,325.0063,100
Dec 5, 20244,400.004,440.004,385.004,410.004,410.0070,300
Dec 4, 20244,380.004,380.004,265.004,355.004,355.0067,500
Dec 3, 20244,345.004,470.004,340.004,425.004,425.00132,900
Dec 2, 20244,380.004,390.004,310.004,370.004,370.0075,800
Nov 29, 20244,380.004,430.004,345.004,405.004,405.0038,800
Nov 28, 20244,390.004,450.004,350.004,380.004,380.0074,100
Nov 27, 20244,210.004,450.004,210.004,385.004,385.00154,100
Nov 26, 20244,190.004,220.004,170.004,210.004,210.0056,800
Nov 25, 20244,205.004,260.004,185.004,190.004,190.0046,500
Nov 22, 20244,205.004,225.004,195.004,205.004,205.0021,400
Nov 21, 20244,200.004,240.004,200.004,215.004,215.0026,000
Nov 20, 20244,185.004,250.004,145.004,230.004,230.0028,800
Nov 19, 20244,120.004,220.004,095.004,200.004,200.0050,800
Nov 18, 20244,145.004,165.004,090.004,120.004,120.0046,000
Nov 15, 20244,135.004,215.004,065.004,195.004,195.0094,400
Nov 14, 20243,995.004,220.003,995.004,135.004,135.00107,000
Nov 13, 20243,905.004,025.003,855.003,995.003,995.0094,400
Nov 12, 20243,765.003,990.003,730.003,975.003,975.00295,000
Nov 11, 20243,515.003,815.003,485.003,720.003,720.00189,900
Nov 8, 20243,630.003,630.003,570.003,585.003,585.0032,100
Nov 7, 20243,550.003,605.003,525.003,585.003,585.0058,900
Nov 6, 20243,465.003,575.003,465.003,550.003,550.0038,900
Nov 5, 20243,515.003,555.003,490.003,525.003,525.0042,300
Nov 1, 20243,620.003,645.003,565.003,585.003,585.0023,300
Oct 31, 20243,630.003,655.003,575.003,650.003,650.0038,400
Oct 30, 20243,570.003,685.003,565.003,635.003,635.00133,200
Oct 29, 20243,575.003,630.003,560.003,605.003,605.0016,400
Oct 28, 20243,530.003,600.003,530.003,580.003,580.0016,600
Oct 25, 20243,530.003,545.003,515.003,520.003,520.0022,700
Oct 24, 20243,640.003,640.003,555.003,555.003,555.0025,600
Oct 23, 20243,675.003,685.003,620.003,640.003,640.0025,800
Oct 22, 20243,790.003,790.003,670.003,675.003,675.0029,600
Oct 21, 20243,750.003,840.003,750.003,790.003,790.0047,600
Oct 18, 20243,570.003,645.003,570.003,645.003,645.0020,500
Oct 17, 20243,590.003,590.003,555.003,555.003,555.0014,700
Oct 16, 20243,550.003,585.003,530.003,565.003,565.0041,200
Oct 15, 20243,660.003,660.003,600.003,600.003,600.0033,700
Oct 11, 20243,660.003,665.003,630.003,630.003,630.0023,600
Oct 10, 20243,660.003,700.003,630.003,660.003,660.0025,800
Oct 9, 20243,715.003,715.003,640.003,660.003,660.0021,800
Oct 8, 20243,680.003,745.003,650.003,690.003,690.0048,900
Oct 7, 20243,715.003,740.003,690.003,730.003,730.0040,900
Oct 4, 20243,590.003,660.003,590.003,645.003,645.0037,300
Oct 3, 20243,635.003,670.003,580.003,580.003,580.0028,800
Oct 2, 20243,560.003,610.003,540.003,565.003,565.0030,500
Oct 1, 20243,595.003,605.003,535.003,600.003,600.0037,000
Sep 30, 20243,685.003,700.003,580.003,590.003,590.0045,700
Sep 27, 2024 50 Dividend
Sep 27, 20243,755.003,875.003,725.003,825.003,825.00102,300
Sep 26, 20243,685.003,725.003,670.003,715.003,665.00207,500
Sep 25, 20243,620.003,660.003,570.003,635.003,586.08146,100
Sep 24, 20243,680.003,720.003,605.003,640.003,591.01146,100
Sep 20, 20243,630.003,650.003,565.003,610.003,561.41126,700
Sep 19, 20243,565.003,630.003,525.003,600.003,551.5591,700
Sep 18, 20243,435.003,530.003,405.003,510.003,462.7688,200
Sep 17, 20243,285.003,445.003,285.003,435.003,388.77103,700
Sep 13, 20243,280.003,295.003,265.003,265.003,221.0644,700
Sep 12, 20243,315.003,330.003,275.003,305.003,260.5241,600
Sep 11, 20243,285.003,305.003,235.003,245.003,201.3332,300
Sep 10, 20243,335.003,355.003,285.003,285.003,240.7933,100
Sep 9, 20243,285.003,340.003,270.003,320.003,275.3236,200
Sep 6, 20243,360.003,385.003,330.003,355.003,309.8529,600
Sep 5, 20243,315.003,415.003,280.003,350.003,304.9139,600
Sep 4, 20243,385.003,410.003,330.003,330.003,285.1846,900
Sep 3, 20243,460.003,520.003,455.003,495.003,447.9621,900
Sep 2, 20243,540.003,550.003,430.003,445.003,398.6329,500
Aug 30, 20243,480.003,565.003,460.003,495.003,447.9652,100
Aug 29, 20243,495.003,530.003,415.003,440.003,393.7031,300
Aug 28, 20243,450.003,515.003,450.003,510.003,462.7622,300
Aug 27, 20243,430.003,485.003,430.003,440.003,393.7013,400
Aug 26, 20243,435.003,475.003,380.003,430.003,383.8422,900
Aug 23, 20243,450.003,485.003,420.003,455.003,408.5048,700
Aug 22, 20243,405.003,450.003,405.003,450.003,403.5711,300
Aug 21, 20243,430.003,485.003,400.003,405.003,359.1711,300
Aug 20, 20243,465.003,475.003,425.003,455.003,408.5013,900
Aug 19, 20243,420.003,440.003,395.003,395.003,349.3130,900
Aug 16, 20243,395.003,490.003,390.003,490.003,443.0322,200
Aug 15, 20243,320.003,360.003,295.003,355.003,309.8532,600
Aug 14, 20243,290.003,315.003,225.003,315.003,270.3841,300
Aug 13, 20243,240.003,290.003,220.003,275.003,230.9234,900
Aug 9, 20243,270.003,320.003,190.003,225.003,181.5951,100
Aug 8, 20243,150.003,305.003,145.003,200.003,156.9353,800
Aug 7, 20243,135.003,300.003,120.003,180.003,137.2049,100
Aug 6, 20243,145.003,280.003,145.003,230.003,186.5367,400
Aug 5, 20243,240.003,270.003,020.003,115.003,073.08128,400
Aug 2, 20243,495.003,505.003,355.003,355.003,309.8580,800
Aug 1, 20243,685.003,700.003,610.003,635.003,586.0867,000
Jul 31, 20243,640.003,720.003,630.003,700.003,650.2084,400
Jul 30, 20243,750.003,750.003,690.003,695.003,645.2738,500
Jul 29, 20243,765.003,770.003,720.003,735.003,684.7324,800
Jul 26, 20243,755.003,775.003,715.003,715.003,665.0043,900
Jul 25, 20243,840.003,840.003,725.003,740.003,689.6645,200
Jul 24, 20244,070.004,075.003,895.003,900.003,847.5131,500
Jul 23, 20243,990.004,105.003,990.004,070.004,015.2255,700
Jul 22, 20243,985.004,020.003,975.003,985.003,931.3735,800
Jul 19, 20244,020.004,065.003,975.003,985.003,931.3720,900
Jul 18, 20244,020.004,075.004,000.004,010.003,956.0341,700
Jul 17, 20244,040.004,055.004,005.004,040.003,985.6333,600
Jul 16, 20244,085.004,105.003,995.004,025.003,970.8339,800
Jul 12, 20244,050.004,105.004,045.004,080.004,025.0953,500
Jul 11, 20244,050.004,090.004,005.004,090.004,034.9550,700
Jul 10, 20244,100.004,100.003,995.004,070.004,015.2244,100
Jul 9, 20244,060.004,085.003,990.004,085.004,030.0258,200
Jul 8, 20244,105.004,110.004,030.004,060.004,005.3632,100
Jul 5, 20244,160.004,170.004,090.004,100.004,044.8229,000
Jul 4, 20244,215.004,220.004,170.004,180.004,123.7422,000
Jul 3, 20244,200.004,225.004,195.004,215.004,158.2722,700
Jul 2, 20244,200.004,255.004,180.004,200.004,143.4761,400
Jul 1, 20244,225.004,250.004,175.004,220.004,163.2026,400
Jun 28, 20244,245.004,245.004,205.004,225.004,168.1431,900
Jun 27, 20244,310.004,310.004,190.004,220.004,163.2042,900
Jun 26, 20244,135.004,325.004,130.004,315.004,256.9261,100
Jun 25, 20244,120.004,160.004,115.004,135.004,079.3514,600
Jun 24, 20244,095.004,120.004,085.004,105.004,049.7514,300
Jun 21, 20244,120.004,120.004,055.004,055.004,000.4219,600
Jun 20, 20244,150.004,160.004,060.004,120.004,064.5522,000
Jun 19, 20244,100.004,190.004,100.004,150.004,094.1532,300
Jun 18, 20243,885.004,075.003,885.004,065.004,010.2946,800
Jun 17, 20243,900.003,900.003,815.003,855.003,803.1238,800
Jun 14, 20243,840.003,930.003,820.003,920.003,867.2467,300
Jun 13, 20243,950.004,035.003,875.003,890.003,837.6438,500
Jun 12, 20243,985.004,015.003,955.003,960.003,906.7019,800
Jun 11, 20243,975.004,080.003,970.003,985.003,931.3739,600
Jun 10, 20243,925.003,980.003,915.003,970.003,916.5728,700
Jun 7, 20243,925.003,955.003,910.003,935.003,882.0414,200
Jun 6, 20244,025.004,075.003,925.003,930.003,877.1115,600
Jun 5, 20243,960.004,020.003,955.003,995.003,941.2322,300
Jun 4, 20243,980.004,035.003,965.004,005.003,951.1030,800
Jun 3, 20243,960.003,995.003,910.003,990.003,936.3023,200
May 31, 20243,890.003,955.003,870.003,945.003,891.9061,800
May 30, 20243,730.003,860.003,710.003,860.003,808.0538,400
May 29, 20243,815.003,850.003,775.003,780.003,729.1327,400
May 28, 20243,895.003,930.003,825.003,825.003,773.5234,900
May 27, 20243,960.004,000.003,885.003,895.003,842.5823,400
May 24, 20243,920.004,000.003,900.003,960.003,906.7044,400
May 23, 20244,010.004,035.003,960.003,970.003,916.5727,200
May 22, 20244,000.004,040.003,970.004,020.003,965.9042,200
May 21, 20244,085.004,125.004,060.004,060.004,005.3619,800
May 20, 20244,045.004,130.004,035.004,085.004,030.0244,400
May 17, 20243,970.004,030.003,960.004,010.003,956.0331,600
May 16, 20243,940.004,015.003,910.003,990.003,936.3029,700
May 15, 20243,975.004,015.003,900.003,940.003,886.9741,000
May 14, 20244,040.004,040.003,815.003,975.003,921.50144,000
May 13, 20244,160.004,275.004,140.004,210.004,153.3477,400
May 10, 20244,215.004,225.004,135.004,135.004,079.3522,000
May 9, 20244,215.004,255.004,190.004,215.004,158.2726,400
May 8, 20244,220.004,240.004,185.004,220.004,163.2039,600
May 7, 20244,250.004,250.004,170.004,245.004,187.8720,600
May 2, 20244,190.004,250.004,155.004,195.004,138.5473,300

Related Tickers

9759.T NSD Co., Ltd.
3,459.00
+1.35%
 
4058.T Toyokumo, Inc.
2,462.00
-0.97%
 
PEN.L Pennant International Group plc
29.50
0.00%
 
4256.T CYND Co., Ltd.
856.00
-0.70%
 
QXO QXO, Inc.
13.86
-2.81%
 
CDNS Cadence Design Systems, Inc.
308.83
+0.22%