ZOZO, Inc. 3092
TSE · Japan · Retail Trade
¥1,092.00-6.00 (-0.55%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,089.50 | -0.77% | ¥1,090.00 | ¥1,095.00 | ¥1,078.00 | 1.24M |
| 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 |