ZOZO, Inc. (TYO:3092)
Japan · Delayed Price · Currency is JPY 1,097.50
-59.00 (-5.10%)
Feb 13, 2026, 3:30 PM JST
ZOZO, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 1,135.00 | 1,150.00 | 1,111.50 | 1,111.50 | - | -3.89% | 2,259,300 |
| 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 |
| Jan 9, 2026 | 1,295.00 | 1,331.50 | 1,290.50 | 1,303.00 | 1,303.00 | 4.07% | 5,056,700 |
| Jan 8, 2026 | 1,255.00 | 1,260.00 | 1,237.50 | 1,252.00 | 1,252.00 | -0.63% | 2,618,800 |
| Jan 7, 2026 | 1,276.50 | 1,283.00 | 1,260.00 | 1,260.00 | 1,260.00 | -2.40% | 2,348,300 |
| Jan 6, 2026 | 1,281.00 | 1,291.00 | 1,273.00 | 1,291.00 | 1,291.00 | 0.94% | 3,002,500 |
| Jan 5, 2026 | 1,287.50 | 1,296.00 | 1,277.00 | 1,279.00 | 1,279.00 | -0.93% | 2,551,700 |
| Dec 30, 2025 | 1,304.50 | 1,311.50 | 1,291.00 | 1,291.00 | 1,291.00 | -0.96% | 1,688,700 |
| Dec 29, 2025 | 1,323.00 | 1,324.00 | 1,297.00 | 1,303.50 | 1,303.50 | -1.03% | 1,224,400 |
| Dec 26, 2025 | 1,300.00 | 1,321.00 | 1,298.00 | 1,317.00 | 1,317.00 | 1.11% | 1,508,100 |
| Dec 25, 2025 | 1,312.50 | 1,314.00 | 1,296.50 | 1,302.50 | 1,302.50 | -0.34% | 1,054,200 |
| Dec 24, 2025 | 1,315.50 | 1,318.00 | 1,295.50 | 1,307.00 | 1,307.00 | -0.23% | 1,661,900 |
| Dec 23, 2025 | 1,324.50 | 1,329.00 | 1,301.00 | 1,310.00 | 1,310.00 | -1.76% | 1,988,800 |
| Dec 22, 2025 | 1,344.50 | 1,355.50 | 1,322.50 | 1,333.50 | 1,333.50 | -1.91% | 2,979,300 |
| Dec 19, 2025 | 1,353.50 | 1,363.00 | 1,341.50 | 1,359.50 | 1,359.50 | 0.30% | 3,942,400 |
| Dec 18, 2025 | 1,358.00 | 1,366.00 | 1,342.50 | 1,355.50 | 1,355.50 | 0.04% | 3,269,800 |
| Dec 17, 2025 | 1,349.00 | 1,355.00 | 1,335.00 | 1,355.00 | 1,355.00 | 2.42% | 2,782,300 |
| Dec 16, 2025 | 1,332.50 | 1,339.50 | 1,320.00 | 1,323.00 | 1,323.00 | -0.15% | 2,580,900 |
| Dec 15, 2025 | 1,332.50 | 1,333.00 | 1,318.00 | 1,325.00 | 1,325.00 | 0.49% | 1,608,500 |
| Dec 12, 2025 | 1,312.50 | 1,327.50 | 1,286.50 | 1,318.50 | 1,318.50 | 2.09% | 3,112,600 |
| Dec 11, 2025 | 1,319.00 | 1,320.00 | 1,286.50 | 1,291.50 | 1,291.50 | -1.45% | 1,728,600 |
| Dec 10, 2025 | 1,292.00 | 1,311.50 | 1,286.50 | 1,310.50 | 1,310.50 | 2.50% | 2,364,400 |
| Dec 9, 2025 | 1,280.00 | 1,287.50 | 1,274.00 | 1,278.50 | 1,278.50 | -1.04% | 2,049,400 |
| Dec 8, 2025 | 1,300.00 | 1,304.50 | 1,288.50 | 1,292.00 | 1,292.00 | -1.07% | 1,984,400 |
| Dec 5, 2025 | 1,343.50 | 1,345.50 | 1,305.00 | 1,306.00 | 1,306.00 | -2.94% | 1,923,300 |
| Dec 4, 2025 | 1,316.00 | 1,345.50 | 1,314.50 | 1,345.50 | 1,345.50 | 2.83% | 2,547,800 |
| Dec 3, 2025 | 1,295.00 | 1,318.50 | 1,295.00 | 1,308.50 | 1,308.50 | 0.38% | 2,038,400 |
| Dec 2, 2025 | 1,301.00 | 1,317.00 | 1,297.50 | 1,303.50 | 1,303.50 | -0.04% | 2,383,800 |
| Dec 1, 2025 | 1,330.50 | 1,342.00 | 1,304.00 | 1,304.00 | 1,304.00 | -3.12% | 3,047,700 |