ZUU Co., Ltd. 4387
TSE · Japan · Commercial Services
¥554.00+4.00 (+0.73%)
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 | ¥554.00 | +0.73% | ¥552.00 | ¥560.00 | ¥544.00 | 7.90K |
| 2026-10-01 | ¥550.00 | -1.43% | ¥553.00 | ¥558.00 | ¥541.00 | 5.90K |
| 2026-09-30 | ¥558.00 | +2.39% | ¥555.00 | ¥562.00 | ¥555.00 | 2.30K |
| 2026-09-29 | ¥545.00 | -2.85% | ¥561.00 | ¥561.00 | ¥543.00 | 19.70K |
| 2026-09-28 | ¥561.00 | -8.03% | ¥560.00 | ¥583.00 | ¥552.00 | 65.60K |
| 2026-09-25 | ¥610.00 | +5.72% | ¥571.00 | ¥610.00 | ¥553.00 | 13.00K |
| 2026-09-24 | ¥577.00 | -2.37% | ¥581.00 | ¥583.00 | ¥571.00 | 5.70K |
| 2026-09-18 | ¥591.00 | +4.97% | ¥560.00 | ¥593.00 | ¥560.00 | 39.20K |
| 2026-09-17 | ¥563.00 | -1.05% | ¥564.00 | ¥580.00 | ¥550.00 | 18.40K |
| 2026-09-16 | ¥569.00 | +9.42% | ¥520.00 | ¥576.00 | ¥519.00 | 38.70K |
| 2026-09-15 | ¥520.00 | +2.36% | ¥511.00 | ¥521.00 | ¥508.00 | 6.30K |
| 2026-09-14 | ¥508.00 | -0.39% | ¥510.00 | ¥510.00 | ¥506.00 | 5.20K |
| 2026-09-11 | ¥510.00 | +0.20% | ¥507.00 | ¥512.00 | ¥505.00 | 3.90K |
| 2026-09-10 | ¥509.00 | +0.39% | ¥507.00 | ¥515.00 | ¥505.00 | 5.40K |
| 2026-09-09 | ¥507.00 | -7.65% | ¥543.00 | ¥543.00 | ¥501.00 | 31.10K |
| 2026-09-08 | ¥549.00 | 0.00% | ¥539.00 | ¥550.00 | ¥495.00 | 24.60K |
| 2026-09-07 | ¥549.00 | -0.36% | ¥551.00 | ¥551.00 | ¥519.00 | 10.30K |
| 2026-09-04 | ¥551.00 | +0.73% | ¥547.00 | ¥551.00 | ¥536.00 | 7.20K |
| 2026-09-03 | ¥547.00 | +2.82% | ¥534.00 | ¥547.00 | ¥531.00 | 6.90K |
| 2026-09-02 | ¥532.00 | +3.10% | ¥516.00 | ¥593.00 | ¥516.00 | 71.00K |
| 2026-09-01 | ¥516.00 | +0.78% | ¥512.00 | ¥517.00 | ¥512.00 | 3.10K |
| 2026-08-31 | ¥512.00 | -0.78% | ¥511.00 | ¥514.00 | ¥511.00 | 2.60K |
| 2026-08-28 | ¥516.00 | +2.58% | ¥503.00 | ¥519.00 | ¥502.00 | 2.50K |
| 2026-08-27 | ¥503.00 | -0.98% | ¥505.00 | ¥505.00 | ¥503.00 | 600 |
| 2026-08-26 | ¥508.00 | +0.59% | ¥510.00 | ¥510.00 | ¥508.00 | 700 |
| 2026-08-25 | ¥505.00 | +0.40% | ¥504.00 | ¥505.00 | ¥501.00 | 4.30K |
| 2026-08-24 | ¥503.00 | +1.41% | ¥496.00 | ¥504.00 | ¥496.00 | 4.30K |
| 2026-08-21 | ¥496.00 | -0.20% | ¥497.00 | ¥497.00 | ¥488.00 | 3.80K |
| 2026-08-20 | ¥497.00 | +0.40% | ¥495.00 | ¥498.00 | ¥492.00 | 5.90K |
| 2026-08-19 | ¥495.00 | -1.59% | ¥499.00 | ¥499.00 | ¥481.00 | 10.40K |
| 2026-08-18 | ¥503.00 | -1.76% | ¥512.00 | ¥512.00 | ¥490.00 | 5.20K |
| 2026-08-17 | ¥512.00 | +1.39% | ¥509.00 | ¥515.00 | ¥492.00 | 4.90K |
| 2026-08-14 | ¥505.00 | +2.23% | ¥503.00 | ¥510.00 | ¥500.00 | 6.80K |
| 2026-08-13 | ¥494.00 | +3.35% | ¥522.00 | ¥523.00 | ¥469.00 | 22.90K |
| 2026-08-12 | ¥478.00 | +0.84% | ¥474.00 | ¥478.00 | ¥473.00 | 2.90K |
| 2026-08-10 | ¥474.00 | -1.46% | ¥481.00 | ¥481.00 | ¥474.00 | 1.70K |
| 2026-08-07 | ¥481.00 | 0.00% | ¥481.00 | ¥481.00 | ¥481.00 | 200 |
| 2026-08-06 | ¥481.00 | +0.42% | ¥479.00 | ¥487.00 | ¥479.00 | 800 |
| 2026-08-05 | ¥479.00 | -2.04% | ¥486.00 | ¥486.00 | ¥479.00 | 1.60K |
| 2026-08-04 | ¥489.00 | -0.20% | ¥488.00 | ¥489.00 | ¥488.00 | 800 |
| 2026-08-03 | ¥490.00 | +1.66% | ¥482.00 | ¥496.00 | ¥482.00 | 1.80K |
| 2026-07-31 | ¥482.00 | +0.42% | ¥475.00 | ¥484.00 | ¥475.00 | 1.50K |
| 2026-07-30 | ¥480.00 | +1.05% | ¥473.00 | ¥492.00 | ¥473.00 | 3.00K |
| 2026-07-29 | ¥475.00 | -2.26% | ¥481.00 | ¥497.00 | ¥472.00 | 4.30K |
| 2026-07-28 | ¥486.00 | -0.41% | ¥484.00 | ¥486.00 | ¥484.00 | 2.30K |
| 2026-07-27 | ¥488.00 | -0.41% | ¥484.00 | ¥488.00 | ¥482.00 | 2.80K |
| 2026-07-24 | ¥490.00 | +4.26% | ¥462.00 | ¥495.00 | ¥462.00 | 6.00K |
| 2026-07-23 | ¥470.00 | -3.49% | ¥483.00 | ¥483.00 | ¥456.00 | 2.60K |
| 2026-07-22 | ¥487.00 | +2.53% | ¥476.00 | ¥487.00 | ¥474.00 | 2.70K |
| 2026-07-21 | ¥475.00 | +5.32% | ¥453.00 | ¥478.00 | ¥452.00 | 7.30K |
| 2026-07-17 | ¥451.00 | -1.53% | ¥465.00 | ¥466.00 | ¥450.00 | 6.50K |
| 2026-07-16 | ¥458.00 | -5.57% | ¥465.00 | ¥466.00 | ¥458.00 | 12.40K |
| 2026-07-15 | ¥485.00 | 0.00% | ¥485.00 | ¥485.00 | ¥485.00 | 0 |
| 2026-07-14 | ¥485.00 | 0.00% | ¥479.00 | ¥485.00 | ¥478.00 | 2.30K |
| 2026-07-13 | ¥485.00 | -1.02% | ¥485.00 | ¥485.00 | ¥485.00 | 200 |
| 2026-07-10 | ¥490.00 | +1.45% | ¥475.00 | ¥490.00 | ¥474.00 | 3.60K |
| 2026-07-09 | ¥483.00 | 0.00% | ¥483.00 | ¥483.00 | ¥483.00 | 0 |
| 2026-07-08 | ¥483.00 | -0.21% | ¥480.00 | ¥484.00 | ¥477.00 | 2.20K |
| 2026-07-07 | ¥484.00 | +0.83% | ¥484.00 | ¥484.00 | ¥475.00 | 1.40K |
| 2026-07-06 | ¥480.00 | +3.67% | ¥467.00 | ¥487.00 | ¥467.00 | 2.50K |
| 2026-07-03 | ¥463.00 | 0.00% | ¥467.00 | ¥467.00 | ¥462.00 | 1.00K |
| 2026-07-02 | ¥463.00 | -0.43% | ¥465.00 | ¥466.00 | ¥463.00 | 1.20K |
| 2026-07-01 | ¥465.00 | 0.00% | ¥465.00 | ¥465.00 | ¥462.00 | 2.00K |
| 2026-06-30 | ¥465.00 | +2.20% | ¥450.00 | ¥465.00 | ¥450.00 | 6.00K |
| 2026-06-29 | ¥455.00 | -3.81% | ¥465.00 | ¥466.00 | ¥451.00 | 5.40K |
| 2026-06-26 | ¥473.00 | 0.00% | ¥473.00 | ¥473.00 | ¥459.00 | 2.40K |
| 2026-06-25 | ¥473.00 | +0.64% | ¥470.00 | ¥477.00 | ¥468.00 | 3.50K |
| 2026-06-24 | ¥470.00 | 0.00% | ¥474.00 | ¥474.00 | ¥468.00 | 1.20K |
| 2026-06-23 | ¥470.00 | -0.63% | ¥465.00 | ¥473.00 | ¥465.00 | 2.00K |
| 2026-06-22 | ¥473.00 | -1.66% | ¥481.00 | ¥481.00 | ¥466.00 | 2.20K |
| 2026-06-19 | ¥481.00 | -0.41% | ¥483.00 | ¥485.00 | ¥480.00 | 3.60K |
| 2026-06-18 | ¥483.00 | -0.62% | ¥486.00 | ¥486.00 | ¥483.00 | 1.90K |
| 2026-06-17 | ¥486.00 | +3.18% | ¥479.00 | ¥498.00 | ¥479.00 | 5.40K |
| 2026-06-16 | ¥471.00 | -1.88% | ¥488.00 | ¥488.00 | ¥471.00 | 2.30K |
| 2026-06-15 | ¥480.00 | -1.03% | ¥485.00 | ¥485.00 | ¥480.00 | 900 |
| 2026-06-12 | ¥485.00 | +2.11% | ¥478.00 | ¥485.00 | ¥478.00 | 600 |
| 2026-06-11 | ¥475.00 | 0.00% | ¥475.00 | ¥479.00 | ¥475.00 | 2.00K |
| 2026-06-10 | ¥475.00 | -1.25% | ¥481.00 | ¥485.00 | ¥475.00 | 5.60K |
| 2026-06-09 | ¥481.00 | -1.23% | ¥482.00 | ¥489.00 | ¥480.00 | 1.90K |
| 2026-06-08 | ¥487.00 | -1.62% | ¥487.00 | ¥489.00 | ¥483.00 | 1.20K |
| 2026-06-05 | ¥495.00 | +2.70% | ¥482.00 | ¥500.00 | ¥482.00 | 2.10K |
| 2026-06-04 | ¥482.00 | -1.43% | ¥482.00 | ¥482.00 | ¥482.00 | 100 |
| 2026-06-03 | ¥489.00 | -1.01% | ¥494.00 | ¥494.00 | ¥481.00 | 5.40K |
| 2026-06-02 | ¥494.00 | -1.40% | ¥498.00 | ¥501.00 | ¥493.00 | 5.00K |
| 2026-06-01 | ¥501.00 | -0.20% | ¥507.00 | ¥507.00 | ¥500.00 | 3.50K |
| 2026-05-29 | ¥502.00 | -1.76% | ¥502.00 | ¥505.00 | ¥501.00 | 1.40K |
| 2026-05-28 | ¥511.00 | +1.79% | ¥500.00 | ¥512.00 | ¥500.00 | 3.10K |
| 2026-05-27 | ¥502.00 | -0.99% | ¥503.00 | ¥510.00 | ¥501.00 | 4.00K |
| 2026-05-26 | ¥507.00 | -2.31% | ¥510.00 | ¥510.00 | ¥494.00 | 7.50K |
| 2026-05-25 | ¥519.00 | -1.33% | ¥526.00 | ¥527.00 | ¥512.00 | 5.20K |