ZOZO, Inc. (TYO:3092)
Japan · Delayed Price · Currency is JPY 1,350.50
+53.50 (4.12%)
Oct 21, 2025, 3:30 PM JST
ZOZO, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 1,304.00 | 1,357.00 | 1,301.50 | 1,350.50 | 1,350.50 | 4.12% | 3,805,500 |
| Oct 20, 2025 | 1,315.00 | 1,315.50 | 1,295.50 | 1,297.00 | 1,297.00 | 0.46% | 2,718,600 |
| Oct 17, 2025 | 1,305.50 | 1,311.00 | 1,284.50 | 1,291.00 | 1,291.00 | -0.46% | 4,391,700 |
| Oct 16, 2025 | 1,315.50 | 1,322.50 | 1,291.00 | 1,297.00 | 1,297.00 | -2.11% | 3,909,600 |
| Oct 15, 2025 | 1,358.00 | 1,358.00 | 1,324.50 | 1,325.00 | 1,325.00 | -2.54% | 3,655,300 |
| Oct 14, 2025 | 1,348.50 | 1,364.00 | 1,335.00 | 1,359.50 | 1,359.50 | 0.55% | 3,664,700 |
| Oct 10, 2025 | 1,372.00 | 1,381.50 | 1,340.00 | 1,352.00 | 1,352.00 | -0.95% | 3,870,000 |
| Oct 9, 2025 | 1,368.50 | 1,374.50 | 1,348.00 | 1,365.00 | 1,365.00 | 0.48% | 2,546,800 |
| Oct 8, 2025 | 1,360.50 | 1,377.00 | 1,342.50 | 1,358.50 | 1,358.50 | 0.93% | 4,649,600 |
| Oct 7, 2025 | 1,402.50 | 1,405.00 | 1,340.50 | 1,346.00 | 1,346.00 | -3.20% | 3,140,000 |
| Oct 6, 2025 | 1,386.50 | 1,399.00 | 1,369.50 | 1,390.50 | 1,390.50 | 2.17% | 3,796,700 |
| Oct 3, 2025 | 1,335.00 | 1,367.50 | 1,332.50 | 1,361.00 | 1,361.00 | 1.53% | 2,897,200 |
| Oct 2, 2025 | 1,345.50 | 1,353.00 | 1,326.00 | 1,340.50 | 1,340.50 | -0.45% | 3,284,900 |
| Oct 1, 2025 | 1,360.00 | 1,364.50 | 1,338.50 | 1,346.50 | 1,346.50 | -0.99% | 3,664,200 |
| Sep 30, 2025 | 1,360.00 | 1,366.50 | 1,350.00 | 1,360.00 | 1,360.00 | -0.37% | 2,485,100 |
| Sep 29, 2025 | 1,394.50 | 1,403.00 | 1,363.00 | 1,365.00 | 1,365.00 | -2.36% | 2,572,100 |
| Sep 26, 2025 | 1,400.00 | 1,406.00 | 1,386.50 | 1,398.00 | 1,379.00 | -0.67% | 2,835,600 |
| Sep 25, 2025 | 1,430.00 | 1,430.00 | 1,400.50 | 1,407.50 | 1,388.37 | -0.39% | 2,128,000 |
| Sep 24, 2025 | 1,435.50 | 1,439.50 | 1,401.50 | 1,413.00 | 1,393.80 | -0.63% | 2,531,600 |
| Sep 22, 2025 | 1,426.00 | 1,430.00 | 1,412.50 | 1,422.00 | 1,402.67 | 0.04% | 2,414,000 |
| Sep 19, 2025 | 1,450.00 | 1,454.50 | 1,415.00 | 1,421.50 | 1,402.18 | -2.60% | 4,250,600 |
| Sep 18, 2025 | 1,461.50 | 1,466.50 | 1,449.50 | 1,459.50 | 1,439.66 | 0.48% | 1,500,900 |
| Sep 17, 2025 | 1,452.50 | 1,463.50 | 1,439.50 | 1,452.50 | 1,432.76 | 0.73% | 2,230,500 |
| Sep 16, 2025 | 1,454.00 | 1,459.50 | 1,434.00 | 1,442.00 | 1,422.40 | -0.62% | 2,230,500 |
| Sep 12, 2025 | 1,457.50 | 1,461.50 | 1,441.00 | 1,451.00 | 1,431.28 | 1.19% | 2,834,800 |
| Sep 11, 2025 | 1,450.00 | 1,455.00 | 1,424.50 | 1,434.00 | 1,414.51 | -1.65% | 2,834,800 |
| Sep 10, 2025 | 1,426.00 | 1,458.00 | 1,415.00 | 1,458.00 | 1,438.18 | 3.33% | 3,317,700 |
| Sep 9, 2025 | 1,420.00 | 1,433.00 | 1,407.50 | 1,411.00 | 1,391.82 | 0.50% | 2,563,500 |
| Sep 8, 2025 | 1,410.00 | 1,428.00 | 1,404.00 | 1,404.00 | 1,384.92 | - | 1,873,900 |
| Sep 5, 2025 | 1,415.00 | 1,425.50 | 1,396.00 | 1,404.00 | 1,384.92 | -0.50% | 2,455,800 |
| Sep 4, 2025 | 1,378.50 | 1,415.50 | 1,376.50 | 1,411.00 | 1,391.82 | 4.60% | 3,797,700 |
| Sep 3, 2025 | 1,350.50 | 1,358.00 | 1,337.50 | 1,349.00 | 1,330.67 | -1.10% | 2,586,400 |
| Sep 2, 2025 | 1,378.00 | 1,384.00 | 1,353.50 | 1,364.00 | 1,345.46 | -0.22% | 2,245,900 |
| Sep 1, 2025 | 1,363.00 | 1,385.50 | 1,362.00 | 1,367.00 | 1,348.42 | -0.47% | 1,874,600 |
| Aug 29, 2025 | 1,393.50 | 1,397.50 | 1,365.50 | 1,373.50 | 1,354.83 | -1.58% | 2,996,900 |
| Aug 28, 2025 | 1,409.50 | 1,409.50 | 1,392.00 | 1,395.50 | 1,376.54 | -0.61% | 1,924,800 |
| Aug 27, 2025 | 1,420.00 | 1,420.50 | 1,396.00 | 1,404.00 | 1,384.92 | -1.65% | 2,304,600 |
| Aug 26, 2025 | 1,435.50 | 1,443.00 | 1,424.00 | 1,427.50 | 1,408.10 | -1.04% | 6,206,000 |
| Aug 25, 2025 | 1,445.00 | 1,454.50 | 1,435.00 | 1,442.50 | 1,422.90 | -0.55% | 1,676,000 |
| Aug 22, 2025 | 1,455.00 | 1,463.50 | 1,441.50 | 1,450.50 | 1,430.79 | -0.96% | 2,061,800 |
| Aug 21, 2025 | 1,478.00 | 1,482.00 | 1,461.50 | 1,464.50 | 1,444.60 | -0.91% | 1,575,200 |
| Aug 20, 2025 | 1,494.00 | 1,505.00 | 1,475.00 | 1,478.00 | 1,457.91 | -0.27% | 2,710,400 |
| Aug 19, 2025 | 1,510.50 | 1,518.00 | 1,482.00 | 1,482.00 | 1,461.86 | -2.18% | 2,508,700 |
| Aug 18, 2025 | 1,485.50 | 1,526.00 | 1,479.50 | 1,515.00 | 1,494.41 | 2.43% | 1,800,400 |
| Aug 15, 2025 | 1,465.00 | 1,486.00 | 1,452.50 | 1,479.00 | 1,458.90 | 1.68% | 2,572,500 |
| Aug 14, 2025 | 1,484.50 | 1,492.00 | 1,454.00 | 1,454.50 | 1,434.73 | -2.87% | 2,840,600 |
| Aug 13, 2025 | 1,510.50 | 1,526.00 | 1,497.50 | 1,497.50 | 1,477.15 | -0.50% | 3,015,300 |
| Aug 12, 2025 | 1,524.50 | 1,546.50 | 1,503.00 | 1,505.00 | 1,484.55 | -2.11% | 3,855,900 |
| Aug 8, 2025 | 1,531.50 | 1,553.00 | 1,518.50 | 1,537.50 | 1,516.61 | 1.69% | 3,231,900 |
| Aug 7, 2025 | 1,509.00 | 1,524.50 | 1,499.00 | 1,512.00 | 1,491.45 | 0.70% | 1,739,700 |