ZOZO, Inc. 3092
TSE · Japan · Einzelhandel
¥1.091,50-6,50 (-0,59 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1.087,50 | -0,96 % | ¥1.090,00 | ¥1.095,00 | ¥1.078,00 | 896,60K |
| 2026-10-01 | ¥1.098,00 | +2,00 % | ¥1.075,50 | ¥1.107,50 | ¥1.073,50 | 3,31M |
| 2026-09-30 | ¥1.076,50 | -1,15 % | ¥1.080,50 | ¥1.087,00 | ¥1.060,50 | 3,65M |
| 2026-09-29 | ¥1.089,00 | -2,20 % | ¥1.090,00 | ¥1.100,00 | ¥1.080,50 | 3,46M |
| 2026-09-28 | ¥1.113,50 | -3,13 % | ¥1.142,00 | ¥1.157,00 | ¥1.113,00 | 3,28M |
| 2026-09-25 | ¥1.149,50 | +0,97 % | ¥1.144,50 | ¥1.149,50 | ¥1.132,50 | 2,70M |
| 2026-09-24 | ¥1.138,50 | -2,02 % | ¥1.141,00 | ¥1.158,00 | ¥1.128,50 | 3,76M |
| 2026-09-18 | ¥1.162,00 | +0,09 % | ¥1.165,00 | ¥1.171,50 | ¥1.152,50 | 2,86M |
| 2026-09-17 | ¥1.161,00 | +1,35 % | ¥1.155,00 | ¥1.164,00 | ¥1.146,00 | 1,71M |
| 2026-09-16 | ¥1.145,50 | -0,87 % | ¥1.150,50 | ¥1.156,00 | ¥1.142,00 | 2,12M |
| 2026-09-15 | ¥1.155,50 | +0,92 % | ¥1.164,00 | ¥1.164,50 | ¥1.146,50 | 2,56M |
| 2026-09-14 | ¥1.145,00 | +2,78 % | ¥1.133,00 | ¥1.151,00 | ¥1.127,00 | 2,39M |
| 2026-09-11 | ¥1.114,00 | +0,59 % | ¥1.107,50 | ¥1.120,00 | ¥1.102,50 | 3,20M |
| 2026-09-10 | ¥1.107,50 | +0,09 % | ¥1.098,50 | ¥1.108,00 | ¥1.087,50 | 2,88M |
| 2026-09-09 | ¥1.106,50 | -2,51 % | ¥1.123,00 | ¥1.126,00 | ¥1.105,00 | 3,19M |
| 2026-09-08 | ¥1.135,00 | +0,75 % | ¥1.127,00 | ¥1.136,50 | ¥1.124,00 | 1,69M |
| 2026-09-07 | ¥1.126,50 | -1,40 % | ¥1.136,00 | ¥1.140,50 | ¥1.123,00 | 2,15M |
| 2026-09-04 | ¥1.142,50 | +0,84 % | ¥1.133,00 | ¥1.150,00 | ¥1.130,50 | 2,44M |
| 2026-09-03 | ¥1.133,00 | +0,22 % | ¥1.125,00 | ¥1.141,00 | ¥1.124,50 | 1,89M |
| 2026-09-02 | ¥1.130,50 | -3,50 % | ¥1.146,50 | ¥1.158,00 | ¥1.129,50 | 3,46M |
| 2026-09-01 | ¥1.171,50 | +1,91 % | ¥1.160,00 | ¥1.182,50 | ¥1.153,50 | 3,70M |
| 2026-08-31 | ¥1.149,50 | +0,13 % | ¥1.144,00 | ¥1.154,50 | ¥1.135,00 | 2,82M |
| 2026-08-28 | ¥1.148,00 | +0,44 % | ¥1.133,50 | ¥1.152,50 | ¥1.133,00 | 1,97M |
| 2026-08-27 | ¥1.143,00 | +0,09 % | ¥1.132,50 | ¥1.151,00 | ¥1.126,00 | 2,09M |
| 2026-08-26 | ¥1.142,00 | -0,57 % | ¥1.144,50 | ¥1.149,50 | ¥1.142,00 | 2,40M |
| 2026-08-25 | ¥1.148,50 | +0,88 % | ¥1.153,00 | ¥1.159,00 | ¥1.142,50 | 1,86M |
| 2026-08-24 | ¥1.138,50 | +0,49 % | ¥1.128,00 | ¥1.153,50 | ¥1.127,50 | 1,57M |
| 2026-08-21 | ¥1.133,00 | +0,62 % | ¥1.122,00 | ¥1.137,50 | ¥1.122,00 | 1,79M |
| 2026-08-20 | ¥1.126,00 | +1,17 % | ¥1.127,50 | ¥1.134,00 | ¥1.113,00 | 3,04M |
| 2026-08-19 | ¥1.113,00 | +0,72 % | ¥1.124,00 | ¥1.124,50 | ¥1.102,00 | 2,76M |
| 2026-08-18 | ¥1.105,00 | -0,58 % | ¥1.102,50 | ¥1.107,50 | ¥1.090,00 | 2,46M |
| 2026-08-17 | ¥1.111,50 | -2,59 % | ¥1.126,00 | ¥1.134,00 | ¥1.106,00 | 2,55M |
| 2026-08-14 | ¥1.141,00 | +0,31 % | ¥1.141,50 | ¥1.151,50 | ¥1.130,00 | 2,30M |
| 2026-08-13 | ¥1.137,50 | -1,56 % | ¥1.148,00 | ¥1.152,00 | ¥1.134,00 | 2,24M |
| 2026-08-12 | ¥1.155,50 | -0,82 % | ¥1.171,50 | ¥1.181,50 | ¥1.149,00 | 2,67M |
| 2026-08-10 | ¥1.165,00 | +1,39 % | ¥1.158,50 | ¥1.171,00 | ¥1.145,00 | 2,07M |
| 2026-08-07 | ¥1.149,00 | +0,04 % | ¥1.149,00 | ¥1.165,00 | ¥1.142,00 | 2,07M |
| 2026-08-06 | ¥1.148,50 | +2,32 % | ¥1.140,00 | ¥1.149,00 | ¥1.129,00 | 2,49M |
| 2026-08-05 | ¥1.122,50 | -1,41 % | ¥1.128,00 | ¥1.134,50 | ¥1.108,00 | 3,43M |
| 2026-08-04 | ¥1.138,50 | -0,09 % | ¥1.150,00 | ¥1.151,00 | ¥1.119,50 | 4,36M |
| 2026-08-03 | ¥1.139,50 | -0,31 % | ¥1.142,50 | ¥1.156,00 | ¥1.113,00 | 4,50M |
| 2026-07-31 | ¥1.143,00 | -4,39 % | ¥1.140,50 | ¥1.160,50 | ¥1.134,00 | 5,79M |
| 2026-07-30 | ¥1.195,50 | -2,37 % | ¥1.218,00 | ¥1.227,00 | ¥1.185,00 | 5,47M |
| 2026-07-29 | ¥1.224,50 | +3,68 % | ¥1.198,00 | ¥1.242,00 | ¥1.177,50 | 4,74M |
| 2026-07-28 | ¥1.181,00 | +1,37 % | ¥1.174,00 | ¥1.187,50 | ¥1.164,00 | 3,40M |
| 2026-07-27 | ¥1.165,00 | +3,60 % | ¥1.138,50 | ¥1.167,50 | ¥1.128,50 | 3,83M |
| 2026-07-24 | ¥1.124,50 | +0,45 % | ¥1.104,00 | ¥1.126,00 | ¥1.102,50 | 4,71M |
| 2026-07-23 | ¥1.119,50 | -1,37 % | ¥1.129,00 | ¥1.133,50 | ¥1.116,50 | 4,28M |
| 2026-07-22 | ¥1.135,00 | -2,78 % | ¥1.153,00 | ¥1.158,00 | ¥1.117,50 | 5,77M |
| 2026-07-21 | ¥1.167,50 | -2,14 % | ¥1.185,00 | ¥1.199,50 | ¥1.162,00 | 3,74M |
| 2026-07-17 | ¥1.193,00 | +0,55 % | ¥1.197,00 | ¥1.211,00 | ¥1.193,00 | 4,24M |
| 2026-07-16 | ¥1.186,50 | +1,41 % | ¥1.157,00 | ¥1.194,50 | ¥1.152,50 | 3,93M |
| 2026-07-15 | ¥1.170,00 | -1,31 % | ¥1.180,00 | ¥1.184,50 | ¥1.155,00 | 3,87M |
| 2026-07-14 | ¥1.185,50 | +1,67 % | ¥1.176,00 | ¥1.205,50 | ¥1.167,50 | 3,78M |
| 2026-07-13 | ¥1.166,00 | +0,39 % | ¥1.161,00 | ¥1.172,00 | ¥1.148,50 | 3,91M |
| 2026-07-10 | ¥1.161,50 | -1,11 % | ¥1.169,50 | ¥1.178,50 | ¥1.153,00 | 3,41M |
| 2026-07-09 | ¥1.174,50 | -1,26 % | ¥1.185,00 | ¥1.189,00 | ¥1.173,00 | 2,75M |
| 2026-07-08 | ¥1.189,50 | +0,51 % | ¥1.190,00 | ¥1.202,50 | ¥1.175,00 | 5,06M |
| 2026-07-07 | ¥1.183,50 | +1,63 % | ¥1.157,50 | ¥1.189,50 | ¥1.151,50 | 4,47M |
| 2026-07-06 | ¥1.164,50 | +1,26 % | ¥1.145,00 | ¥1.169,00 | ¥1.141,00 | 1,99M |
| 2026-07-03 | ¥1.150,00 | -0,13 % | ¥1.174,00 | ¥1.177,00 | ¥1.144,50 | 2,94M |
| 2026-07-02 | ¥1.151,50 | +2,58 % | ¥1.145,00 | ¥1.163,50 | ¥1.132,50 | 4,21M |
| 2026-07-01 | ¥1.122,50 | -2,31 % | ¥1.146,50 | ¥1.149,00 | ¥1.118,00 | 4,92M |
| 2026-06-30 | ¥1.149,00 | +0,04 % | ¥1.155,00 | ¥1.158,50 | ¥1.143,00 | 6,22M |
| 2026-06-29 | ¥1.148,50 | +2,23 % | ¥1.111,00 | ¥1.155,50 | ¥1.111,00 | 11,55M |
| 2026-06-26 | ¥1.123,50 | +0,13 % | ¥1.122,00 | ¥1.127,00 | ¥1.102,50 | 3,68M |
| 2026-06-25 | ¥1.122,00 | +2,37 % | ¥1.115,00 | ¥1.123,00 | ¥1.099,00 | 3,44M |
| 2026-06-24 | ¥1.096,00 | -2,40 % | ¥1.114,00 | ¥1.125,00 | ¥1.085,50 | 4,25M |
| 2026-06-23 | ¥1.123,00 | -0,22 % | ¥1.113,00 | ¥1.141,50 | ¥1.108,00 | 4,25M |
| 2026-06-22 | ¥1.125,50 | +1,08 % | ¥1.122,00 | ¥1.132,00 | ¥1.108,00 | 3,97M |
| 2026-06-19 | ¥1.113,50 | -2,02 % | ¥1.140,00 | ¥1.141,00 | ¥1.100,00 | 7,29M |
| 2026-06-18 | ¥1.136,50 | -0,53 % | ¥1.135,00 | ¥1.136,50 | ¥1.103,00 | 5,42M |
| 2026-06-17 | ¥1.142,50 | +4,72 % | ¥1.120,00 | ¥1.156,00 | ¥1.120,00 | 9,16M |
| 2026-06-16 | ¥1.091,00 | -0,18 % | ¥1.079,50 | ¥1.091,00 | ¥1.070,50 | 5,90M |
| 2026-06-15 | ¥1.093,00 | +0,46 % | ¥1.085,50 | ¥1.102,00 | ¥1.080,50 | 4,79M |
| 2026-06-12 | ¥1.088,00 | +1,82 % | ¥1.083,00 | ¥1.094,00 | ¥1.061,50 | 4,99M |
| 2026-06-11 | ¥1.068,50 | -3,78 % | ¥1.110,50 | ¥1.114,50 | ¥1.060,50 | 5,97M |
| 2026-06-10 | ¥1.110,50 | +2,16 % | ¥1.090,00 | ¥1.128,50 | ¥1.087,00 | 5,46M |
| 2026-06-09 | ¥1.087,00 | +1,35 % | ¥1.083,00 | ¥1.105,00 | ¥1.075,00 | 5,51M |
| 2026-06-08 | ¥1.072,50 | +1,18 % | ¥1.086,50 | ¥1.093,00 | ¥1.062,00 | 7,33M |
| 2026-06-05 | ¥1.060,00 | +2,96 % | ¥1.053,00 | ¥1.061,50 | ¥1.039,50 | 6,92M |
| 2026-06-04 | ¥1.029,50 | +1,53 % | ¥1.018,50 | ¥1.033,50 | ¥1.008,00 | 5,57M |
| 2026-06-03 | ¥1.014,00 | -0,44 % | ¥1.010,00 | ¥1.017,50 | ¥992,40 | 4,83M |
| 2026-06-02 | ¥1.018,50 | +0,05 % | ¥988,00 | ¥1.025,00 | ¥987,40 | 5,02M |
| 2026-06-01 | ¥1.018,00 | +2,81 % | ¥989,00 | ¥1.024,00 | ¥985,80 | 5,42M |
| 2026-05-29 | ¥990,20 | +0,12 % | ¥975,00 | ¥1.005,50 | ¥974,50 | 52,37M |
| 2026-05-28 | ¥989,00 | -1,30 % | ¥1.018,00 | ¥1.018,00 | ¥978,20 | 7,05M |
| 2026-05-27 | ¥1.002,00 | -0,15 % | ¥990,20 | ¥1.005,50 | ¥975,80 | 5,87M |
| 2026-05-26 | ¥1.003,50 | +1,31 % | ¥1.005,50 | ¥1.009,00 | ¥991,50 | 5,65M |
| 2026-05-25 | ¥990,50 | -2,70 % | ¥1.006,00 | ¥1.008,50 | ¥979,20 | 5,92M |