ZOZO, Inc. (TYO:3092)
Japan · Delayed Price · Currency is JPY 1,427.50
-15.00 (-1.04%)
Aug 26, 2025, 3:30 PM JST
ZOZO, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 1,435.50 | 1,443.00 | 1,424.00 | 1,427.50 | 1,427.50 | -1.04% | 6,206,000 |
| Aug 25, 2025 | 1,445.00 | 1,454.50 | 1,435.00 | 1,442.50 | 1,442.50 | -0.55% | 1,676,000 |
| Aug 22, 2025 | 1,455.00 | 1,463.50 | 1,441.50 | 1,450.50 | 1,450.50 | -0.96% | 2,061,800 |
| Aug 21, 2025 | 1,478.00 | 1,482.00 | 1,461.50 | 1,464.50 | 1,464.50 | -0.91% | 1,575,200 |
| Aug 20, 2025 | 1,494.00 | 1,505.00 | 1,475.00 | 1,478.00 | 1,478.00 | -0.27% | 2,710,400 |
| Aug 19, 2025 | 1,510.50 | 1,518.00 | 1,482.00 | 1,482.00 | 1,482.00 | -2.18% | 2,508,700 |
| Aug 18, 2025 | 1,485.50 | 1,526.00 | 1,479.50 | 1,515.00 | 1,515.00 | 2.43% | 1,800,400 |
| Aug 15, 2025 | 1,465.00 | 1,486.00 | 1,452.50 | 1,479.00 | 1,479.00 | 1.68% | 2,572,500 |
| Aug 14, 2025 | 1,484.50 | 1,492.00 | 1,454.00 | 1,454.50 | 1,454.50 | -2.87% | 2,840,600 |
| Aug 13, 2025 | 1,510.50 | 1,526.00 | 1,497.50 | 1,497.50 | 1,497.50 | -0.50% | 3,015,300 |
| Aug 12, 2025 | 1,524.50 | 1,546.50 | 1,503.00 | 1,505.00 | 1,505.00 | -2.11% | 3,855,900 |
| Aug 8, 2025 | 1,531.50 | 1,553.00 | 1,518.50 | 1,537.50 | 1,537.50 | 1.69% | 3,231,900 |
| Aug 7, 2025 | 1,509.00 | 1,524.50 | 1,499.00 | 1,512.00 | 1,512.00 | 0.70% | 1,739,700 |
| Aug 6, 2025 | 1,495.00 | 1,503.50 | 1,490.00 | 1,501.50 | 1,501.50 | 0.70% | 2,050,800 |
| Aug 5, 2025 | 1,504.00 | 1,522.50 | 1,477.00 | 1,491.00 | 1,491.00 | -0.43% | 3,026,500 |
| Aug 4, 2025 | 1,497.50 | 1,510.50 | 1,477.50 | 1,497.50 | 1,497.50 | 0.34% | 3,217,700 |
| Aug 1, 2025 | 1,488.00 | 1,504.50 | 1,466.00 | 1,492.50 | 1,492.50 | -0.17% | 4,985,400 |
| Jul 31, 2025 | 1,505.50 | 1,510.00 | 1,475.50 | 1,495.00 | 1,495.00 | 1.32% | 3,883,800 |
| Jul 30, 2025 | 1,503.00 | 1,513.00 | 1,475.00 | 1,475.50 | 1,475.50 | -2.45% | 3,371,900 |
| Jul 29, 2025 | 1,521.00 | 1,527.00 | 1,512.50 | 1,512.50 | 1,512.50 | -1.05% | 1,988,400 |
| Jul 28, 2025 | 1,541.00 | 1,543.50 | 1,523.00 | 1,528.50 | 1,528.50 | 0.10% | 2,403,100 |
| Jul 25, 2025 | 1,582.50 | 1,582.50 | 1,524.00 | 1,527.00 | 1,527.00 | -3.05% | 2,780,900 |
| Jul 24, 2025 | 1,566.00 | 1,588.00 | 1,557.00 | 1,575.00 | 1,575.00 | 0.93% | 2,570,700 |
| Jul 23, 2025 | 1,535.50 | 1,571.00 | 1,533.50 | 1,560.50 | 1,560.50 | 2.36% | 2,674,400 |
| Jul 22, 2025 | 1,530.00 | 1,546.50 | 1,516.00 | 1,524.50 | 1,524.50 | -1.07% | 2,966,800 |
| Jul 18, 2025 | 1,541.50 | 1,544.00 | 1,528.50 | 1,541.00 | 1,541.00 | 0.85% | 2,169,100 |
| Jul 17, 2025 | 1,519.00 | 1,529.00 | 1,507.50 | 1,528.00 | 1,528.00 | 1.39% | 2,575,300 |
| Jul 16, 2025 | 1,501.00 | 1,520.00 | 1,493.00 | 1,507.00 | 1,507.00 | 0.17% | 1,641,700 |
| Jul 15, 2025 | 1,530.50 | 1,532.50 | 1,500.00 | 1,504.50 | 1,504.50 | -0.99% | 1,690,000 |
| Jul 14, 2025 | 1,546.00 | 1,546.00 | 1,517.50 | 1,519.50 | 1,519.50 | -2.09% | 1,770,100 |
| Jul 11, 2025 | 1,569.50 | 1,592.50 | 1,542.50 | 1,552.00 | 1,552.00 | 0.36% | 2,750,000 |
| Jul 10, 2025 | 1,531.50 | 1,549.50 | 1,521.50 | 1,546.50 | 1,546.50 | 0.81% | 2,358,100 |
| Jul 9, 2025 | 1,531.00 | 1,537.50 | 1,510.00 | 1,534.00 | 1,534.00 | 0.62% | 2,231,200 |
| Jul 8, 2025 | 1,540.00 | 1,540.00 | 1,469.00 | 1,524.50 | 1,524.50 | -0.42% | 4,270,600 |
| Jul 7, 2025 | 1,524.00 | 1,541.50 | 1,524.00 | 1,531.00 | 1,531.00 | 0.10% | 1,373,700 |
| Jul 4, 2025 | 1,543.50 | 1,553.00 | 1,521.50 | 1,529.50 | 1,529.50 | 0.23% | 1,758,700 |
| Jul 3, 2025 | 1,542.50 | 1,555.00 | 1,519.00 | 1,526.00 | 1,526.00 | -0.62% | 2,934,800 |
| Jul 2, 2025 | 1,535.00 | 1,548.00 | 1,525.50 | 1,535.50 | 1,535.50 | -0.65% | 2,128,300 |
| Jul 1, 2025 | 1,544.50 | 1,568.00 | 1,538.50 | 1,545.50 | 1,545.50 | -0.74% | 2,012,500 |
| Jun 30, 2025 | 1,535.50 | 1,578.00 | 1,534.50 | 1,557.00 | 1,557.00 | 1.17% | 2,628,000 |
| Jun 27, 2025 | 1,539.50 | 1,553.50 | 1,518.50 | 1,539.00 | 1,539.00 | 0.88% | 2,257,000 |
| Jun 26, 2025 | 1,521.50 | 1,537.50 | 1,517.50 | 1,525.50 | 1,525.50 | -0.49% | 2,282,400 |
| Jun 25, 2025 | 1,555.50 | 1,564.00 | 1,532.00 | 1,533.00 | 1,533.00 | -2.45% | 2,592,900 |
| Jun 24, 2025 | 1,581.00 | 1,592.50 | 1,566.50 | 1,571.50 | 1,571.50 | 0.26% | 2,016,500 |
| Jun 23, 2025 | 1,539.50 | 1,571.00 | 1,531.00 | 1,567.50 | 1,567.50 | 1.03% | 1,511,300 |
| Jun 20, 2025 | 1,550.00 | 1,560.50 | 1,535.50 | 1,551.50 | 1,551.50 | 0.78% | 4,214,400 |
| Jun 19, 2025 | 1,528.00 | 1,541.00 | 1,526.00 | 1,539.50 | 1,539.50 | 0.95% | 1,265,000 |
| Jun 18, 2025 | 1,510.00 | 1,534.00 | 1,507.00 | 1,525.00 | 1,525.00 | 0.39% | 2,646,400 |
| Jun 17, 2025 | 1,528.50 | 1,534.00 | 1,516.50 | 1,519.00 | 1,519.00 | -0.72% | 1,592,900 |
| Jun 16, 2025 | 1,553.00 | 1,558.00 | 1,527.50 | 1,530.00 | 1,530.00 | -0.16% | 1,733,100 |