ZOZO, Inc. (TYO:3092)
Japan · Delayed Price · Currency is JPY 1,100.50
-10.50 (-0.95%)
Mar 26, 2026, 3:24 PM JST
ZOZO, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 1,103.00 | 1,111.00 | 1,100.00 | 1,109.50 | - | -0.14% | 365,700 |
| Mar 25, 2026 | 1,103.00 | 1,119.50 | 1,101.00 | 1,111.00 | 1,111.00 | 0.54% | 2,054,000 |
| Mar 24, 2026 | 1,091.00 | 1,105.50 | 1,084.00 | 1,105.00 | 1,105.00 | 0.73% | 2,900,100 |
| Mar 23, 2026 | 1,072.50 | 1,099.50 | 1,066.50 | 1,097.00 | 1,097.00 | 1.48% | 4,356,400 |
| Mar 19, 2026 | 1,099.50 | 1,120.00 | 1,081.00 | 1,081.00 | 1,081.00 | -2.61% | 5,083,000 |
| Mar 18, 2026 | 1,108.00 | 1,126.50 | 1,106.50 | 1,110.00 | 1,110.00 | -0.89% | 3,256,500 |
| Mar 17, 2026 | 1,122.50 | 1,137.50 | 1,119.00 | 1,120.00 | 1,120.00 | -0.67% | 2,970,800 |
| Mar 16, 2026 | 1,140.00 | 1,152.50 | 1,125.50 | 1,127.50 | 1,127.50 | -1.53% | 2,463,200 |
| Mar 13, 2026 | 1,144.50 | 1,176.00 | 1,143.50 | 1,145.00 | 1,145.00 | -1.63% | 4,055,900 |
| Mar 12, 2026 | 1,164.50 | 1,176.00 | 1,150.00 | 1,164.00 | 1,164.00 | -1.02% | 2,774,000 |
| Mar 11, 2026 | 1,193.50 | 1,194.00 | 1,170.00 | 1,176.00 | 1,176.00 | -1.75% | 2,998,000 |
| Mar 10, 2026 | 1,193.50 | 1,203.50 | 1,186.00 | 1,197.00 | 1,197.00 | 0.34% | 4,231,300 |
| Mar 9, 2026 | 1,142.50 | 1,194.00 | 1,140.00 | 1,193.00 | 1,193.00 | 2.45% | 5,556,400 |
| Mar 6, 2026 | 1,137.00 | 1,167.50 | 1,127.00 | 1,164.50 | 1,164.50 | 3.10% | 3,681,200 |
| Mar 5, 2026 | 1,160.00 | 1,170.50 | 1,125.00 | 1,129.50 | 1,129.50 | -2.55% | 4,062,800 |
| Mar 4, 2026 | 1,149.50 | 1,160.00 | 1,121.00 | 1,159.00 | 1,159.00 | 3.02% | 6,267,000 |
| Mar 3, 2026 | 1,177.50 | 1,180.00 | 1,118.00 | 1,125.00 | 1,125.00 | -3.52% | 4,198,700 |
| Mar 2, 2026 | 1,169.00 | 1,186.50 | 1,157.00 | 1,166.00 | 1,166.00 | 2.37% | 5,631,600 |
| Feb 27, 2026 | 1,140.00 | 1,146.50 | 1,115.50 | 1,139.00 | 1,139.00 | 2.02% | 9,089,400 |
| Feb 26, 2026 | 1,113.00 | 1,133.00 | 1,103.50 | 1,116.50 | 1,116.50 | 3.05% | 3,710,800 |
| Feb 25, 2026 | 1,094.50 | 1,102.00 | 1,075.00 | 1,083.50 | 1,083.50 | -1.05% | 4,193,800 |
| Feb 24, 2026 | 1,110.50 | 1,114.00 | 1,089.50 | 1,095.00 | 1,095.00 | 1.34% | 5,343,900 |
| Feb 20, 2026 | 1,103.00 | 1,105.50 | 1,075.00 | 1,080.50 | 1,080.50 | -3.40% | 5,383,200 |
| Feb 19, 2026 | 1,127.50 | 1,134.50 | 1,108.50 | 1,118.50 | 1,118.50 | 1.91% | 3,838,700 |
| Feb 18, 2026 | 1,111.00 | 1,111.50 | 1,089.00 | 1,097.50 | 1,097.50 | 0.27% | 2,070,200 |
| Feb 17, 2026 | 1,092.00 | 1,110.00 | 1,086.00 | 1,094.50 | 1,094.50 | -1.26% | 2,706,600 |
| Feb 16, 2026 | 1,111.50 | 1,119.00 | 1,098.50 | 1,108.50 | 1,108.50 | 1.00% | 3,663,200 |
| Feb 13, 2026 | 1,135.00 | 1,150.00 | 1,093.00 | 1,097.50 | 1,097.50 | -5.10% | 6,254,900 |
| Feb 12, 2026 | 1,162.00 | 1,170.50 | 1,151.00 | 1,156.50 | 1,156.50 | -1.15% | 3,878,000 |
| Feb 10, 2026 | 1,147.50 | 1,181.00 | 1,146.50 | 1,170.00 | 1,170.00 | 0.39% | 2,915,900 |
| Feb 9, 2026 | 1,176.50 | 1,179.00 | 1,158.00 | 1,165.50 | 1,165.50 | 1.00% | 4,092,300 |
| Feb 6, 2026 | 1,169.50 | 1,170.50 | 1,142.00 | 1,154.00 | 1,154.00 | -1.54% | 2,463,300 |
| Feb 5, 2026 | 1,168.50 | 1,172.00 | 1,139.50 | 1,172.00 | 1,172.00 | 2.94% | 4,241,700 |
| Feb 4, 2026 | 1,151.00 | 1,157.50 | 1,130.00 | 1,138.50 | 1,138.50 | 0.04% | 4,304,700 |
| Feb 3, 2026 | 1,144.50 | 1,152.50 | 1,133.50 | 1,138.00 | 1,138.00 | -1.77% | 5,846,000 |
| Feb 2, 2026 | 1,218.50 | 1,252.50 | 1,151.00 | 1,158.50 | 1,158.50 | -9.21% | 7,503,300 |
| Jan 30, 2026 | 1,282.50 | 1,284.00 | 1,266.50 | 1,276.00 | 1,276.00 | 0.35% | 3,478,100 |
| Jan 29, 2026 | 1,226.00 | 1,273.00 | 1,222.50 | 1,271.50 | 1,271.50 | -0.66% | 3,404,800 |
| Jan 28, 2026 | 1,225.00 | 1,280.00 | 1,219.00 | 1,280.00 | 1,280.00 | 4.66% | 4,484,300 |
| Jan 27, 2026 | 1,229.50 | 1,236.00 | 1,217.50 | 1,223.00 | 1,223.00 | -1.05% | 2,560,600 |
| Jan 26, 2026 | 1,231.50 | 1,238.00 | 1,218.00 | 1,236.00 | 1,236.00 | 0.57% | 2,266,500 |
| Jan 23, 2026 | 1,233.50 | 1,241.50 | 1,227.00 | 1,229.00 | 1,229.00 | -0.08% | 1,460,900 |
| Jan 22, 2026 | 1,239.50 | 1,245.00 | 1,227.00 | 1,230.00 | 1,230.00 | -0.08% | 2,451,100 |
| Jan 21, 2026 | 1,251.00 | 1,269.50 | 1,229.00 | 1,231.00 | 1,231.00 | -3.03% | 2,593,900 |
| Jan 20, 2026 | 1,268.50 | 1,283.00 | 1,265.00 | 1,269.50 | 1,269.50 | -0.12% | 1,875,700 |
| Jan 19, 2026 | 1,253.50 | 1,271.00 | 1,249.00 | 1,271.00 | 1,271.00 | 1.88% | 2,714,300 |
| Jan 16, 2026 | 1,261.00 | 1,278.00 | 1,242.00 | 1,247.50 | 1,247.50 | -2.20% | 2,709,300 |
| Jan 15, 2026 | 1,289.00 | 1,300.00 | 1,272.50 | 1,275.50 | 1,275.50 | -0.58% | 2,091,400 |
| Jan 14, 2026 | 1,306.50 | 1,308.00 | 1,270.50 | 1,283.00 | 1,283.00 | -0.96% | 3,180,800 |
| Jan 13, 2026 | 1,319.50 | 1,353.50 | 1,288.50 | 1,295.50 | 1,295.50 | -0.58% | 4,762,800 |