ZOZO, Inc. (TYO:3092)
Japan · Delayed Price · Currency is JPY 1,230.50
+0.50 (0.04%)
Jan 23, 2026, 9:24 AM JST
ZOZO, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 28, 2025 | 1,339.50 | 1,346.50 | 1,332.50 | 1,346.00 | 1,346.00 | 0.30% | 2,114,300 |
| Nov 27, 2025 | 1,344.00 | 1,356.00 | 1,333.50 | 1,342.00 | 1,342.00 | 0.52% | 1,979,200 |
| Nov 26, 2025 | 1,334.50 | 1,343.00 | 1,328.00 | 1,335.00 | 1,335.00 | 1.21% | 2,736,900 |
| Nov 25, 2025 | 1,319.00 | 1,336.50 | 1,305.00 | 1,319.00 | 1,319.00 | -0.15% | 3,076,900 |
| Nov 21, 2025 | 1,291.50 | 1,334.50 | 1,287.50 | 1,321.00 | 1,321.00 | 3.28% | 5,801,700 |
| Nov 20, 2025 | 1,289.50 | 1,313.50 | 1,277.50 | 1,279.00 | 1,279.00 | -0.23% | 2,837,700 |
| Nov 19, 2025 | 1,285.50 | 1,293.50 | 1,272.50 | 1,282.00 | 1,282.00 | -0.04% | 2,452,700 |
| Nov 18, 2025 | 1,285.50 | 1,308.50 | 1,277.00 | 1,282.50 | 1,282.50 | 0.04% | 3,319,200 |
| Nov 17, 2025 | 1,286.50 | 1,292.50 | 1,265.50 | 1,282.00 | 1,282.00 | -0.85% | 2,434,300 |
| Nov 14, 2025 | 1,302.50 | 1,329.00 | 1,291.50 | 1,293.00 | 1,293.00 | 0.35% | 4,160,800 |
| Nov 13, 2025 | 1,288.50 | 1,294.50 | 1,282.00 | 1,288.50 | 1,288.50 | 0.47% | 1,932,300 |
| Nov 12, 2025 | 1,286.50 | 1,297.50 | 1,269.00 | 1,282.50 | 1,282.50 | 0.67% | 2,417,900 |
| Nov 11, 2025 | 1,276.00 | 1,284.00 | 1,268.50 | 1,274.00 | 1,274.00 | -1.43% | 3,705,800 |
| Nov 10, 2025 | 1,288.50 | 1,301.50 | 1,276.50 | 1,292.50 | 1,292.50 | 1.17% | 3,449,800 |
| Nov 7, 2025 | 1,281.50 | 1,303.50 | 1,271.50 | 1,277.50 | 1,277.50 | 0.71% | 2,684,300 |