TYO:6947
ZUKEN INC. Stock Price (Quote)
JP¥4,195.00
+35.00 (+0.84%)
At Close: May 02, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | JP¥3,930.00 | JP¥4,405.00 | Thursday, 2nd May 2024 6947.T stock ended at JP¥4,195.00. This is 0.84% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 2.29% from a day low at JP¥4,155.00 to a day high of JP¥4,250.00. |
90 days | JP¥3,930.00 | JP¥4,855.00 | |
52 weeks | JP¥3,395.00 | JP¥4,855.00 |
Date | Open | High | Low | Close | Volume |
May 02, 2024 | JP¥4,190.00 | JP¥4,250.00 | JP¥4,155.00 | JP¥4,195.00 | 73 300 |
May 01, 2024 | JP¥4,135.00 | JP¥4,185.00 | JP¥4,045.00 | JP¥4,160.00 | 48 500 |
Apr 30, 2024 | JP¥4,090.00 | JP¥4,155.00 | JP¥4,090.00 | JP¥4,130.00 | 45 600 |
Apr 26, 2024 | JP¥3,955.00 | JP¥4,030.00 | JP¥3,930.00 | JP¥4,020.00 | 136 800 |
Apr 25, 2024 | JP¥3,995.00 | JP¥4,015.00 | JP¥3,960.00 | JP¥3,975.00 | 32 000 |
Apr 24, 2024 | JP¥4,065.00 | JP¥4,065.00 | JP¥4,000.00 | JP¥4,030.00 | 26 100 |
Apr 23, 2024 | JP¥4,105.00 | JP¥4,105.00 | JP¥3,995.00 | JP¥4,055.00 | 29 400 |
Apr 22, 2024 | JP¥4,000.00 | JP¥4,110.00 | JP¥4,000.00 | JP¥4,085.00 | 47 000 |
Apr 19, 2024 | JP¥3,990.00 | JP¥4,025.00 | JP¥3,960.00 | JP¥4,000.00 | 104 200 |
Apr 18, 2024 | JP¥3,980.00 | JP¥4,080.00 | JP¥3,980.00 | JP¥4,015.00 | 70 600 |
Apr 17, 2024 | JP¥4,000.00 | JP¥4,015.00 | JP¥3,940.00 | JP¥3,990.00 | 55 500 |
Apr 16, 2024 | JP¥4,075.00 | JP¥4,075.00 | JP¥4,000.00 | JP¥4,000.00 | 54 800 |
Apr 15, 2024 | JP¥4,180.00 | JP¥4,195.00 | JP¥4,090.00 | JP¥4,140.00 | 54 900 |
Apr 12, 2024 | JP¥4,230.00 | JP¥4,310.00 | JP¥4,215.00 | JP¥4,225.00 | 56 000 |
Apr 11, 2024 | JP¥4,230.00 | JP¥4,300.00 | JP¥4,170.00 | JP¥4,185.00 | 56 600 |
Apr 10, 2024 | JP¥4,260.00 | JP¥4,330.00 | JP¥4,260.00 | JP¥4,300.00 | 59 700 |
Apr 09, 2024 | JP¥4,205.00 | JP¥4,300.00 | JP¥4,165.00 | JP¥4,280.00 | 64 700 |
Apr 08, 2024 | JP¥4,330.00 | JP¥4,330.00 | JP¥4,250.00 | JP¥4,275.00 | 48 600 |
Apr 05, 2024 | JP¥4,280.00 | JP¥4,330.00 | JP¥4,225.00 | JP¥4,290.00 | 59 800 |
Apr 04, 2024 | JP¥4,315.00 | JP¥4,380.00 | JP¥4,275.00 | JP¥4,350.00 | 48 300 |
Apr 03, 2024 | JP¥4,315.00 | JP¥4,335.00 | JP¥4,260.00 | JP¥4,300.00 | 82 000 |
Apr 02, 2024 | JP¥4,405.00 | JP¥4,405.00 | JP¥4,310.00 | JP¥4,345.00 | 46 300 |
Apr 01, 2024 | JP¥4,450.00 | JP¥4,465.00 | JP¥4,345.00 | JP¥4,420.00 | 40 300 |
Mar 29, 2024 | JP¥4,425.00 | JP¥4,510.00 | JP¥4,415.00 | JP¥4,505.00 | 43 900 |
Mar 28, 2024 | JP¥4,550.00 | JP¥4,585.00 | JP¥4,415.00 | JP¥4,425.00 | 51 300 |