ZOZO, Inc. (TYO:3092)
Japan · Delayed Price · Currency is JPY 1,142.50
+9.50 (0.84%)
Sep 4, 2026, 3:30 PM JST
ZOZO, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,133.00 | 1,150.00 | 1,130.50 | 1,142.50 | 1,142.50 | 0.84% | 2,437,500 |
| Sep 3, 2026 | 1,125.00 | 1,141.00 | 1,124.50 | 1,133.00 | 1,133.00 | 0.22% | 1,888,000 |
| Sep 2, 2026 | 1,146.50 | 1,158.00 | 1,129.50 | 1,130.50 | 1,130.50 | -3.50% | 3,461,500 |
| Sep 1, 2026 | 1,160.00 | 1,182.50 | 1,153.50 | 1,171.50 | 1,171.50 | 1.91% | 3,703,000 |
| Aug 31, 2026 | 1,144.00 | 1,154.50 | 1,135.00 | 1,149.50 | 1,149.50 | 0.13% | 2,818,600 |
| Aug 28, 2026 | 1,133.50 | 1,152.50 | 1,133.00 | 1,148.00 | 1,148.00 | 0.44% | 1,968,300 |
| Aug 27, 2026 | 1,132.50 | 1,151.00 | 1,126.00 | 1,143.00 | 1,143.00 | 0.09% | 2,086,800 |
| Aug 26, 2026 | 1,144.50 | 1,149.50 | 1,142.00 | 1,142.00 | 1,142.00 | -0.57% | 2,399,000 |
| Aug 25, 2026 | 1,153.00 | 1,159.00 | 1,142.50 | 1,148.50 | 1,148.50 | 0.88% | 1,856,400 |
| Aug 24, 2026 | 1,128.00 | 1,153.50 | 1,127.50 | 1,138.50 | 1,138.50 | 0.49% | 1,567,400 |
| Aug 21, 2026 | 1,122.00 | 1,137.50 | 1,122.00 | 1,133.00 | 1,133.00 | 0.62% | 1,786,500 |
| Aug 20, 2026 | 1,127.50 | 1,134.00 | 1,113.00 | 1,126.00 | 1,126.00 | 1.17% | 3,040,500 |
| Aug 19, 2026 | 1,124.00 | 1,124.50 | 1,102.00 | 1,113.00 | 1,113.00 | 0.72% | 2,755,000 |
| Aug 18, 2026 | 1,102.50 | 1,107.50 | 1,090.00 | 1,105.00 | 1,105.00 | -0.58% | 2,458,200 |
| Aug 17, 2026 | 1,126.00 | 1,134.00 | 1,106.00 | 1,111.50 | 1,111.50 | -2.59% | 2,548,600 |
| Aug 14, 2026 | 1,141.50 | 1,151.50 | 1,130.00 | 1,141.00 | 1,141.00 | 0.31% | 2,301,600 |
| Aug 13, 2026 | 1,148.00 | 1,152.00 | 1,134.00 | 1,137.50 | 1,137.50 | -1.56% | 2,242,200 |
| Aug 12, 2026 | 1,171.50 | 1,181.50 | 1,149.00 | 1,155.50 | 1,155.50 | -0.82% | 2,670,500 |
| Aug 10, 2026 | 1,158.50 | 1,171.00 | 1,145.00 | 1,165.00 | 1,165.00 | 1.39% | 2,068,300 |
| Aug 7, 2026 | 1,149.00 | 1,165.00 | 1,142.00 | 1,149.00 | 1,149.00 | 0.04% | 2,067,900 |
| Aug 6, 2026 | 1,140.00 | 1,149.00 | 1,129.00 | 1,148.50 | 1,148.50 | 2.32% | 2,488,800 |
| Aug 5, 2026 | 1,128.00 | 1,134.50 | 1,108.00 | 1,122.50 | 1,122.50 | -1.41% | 3,425,200 |
| Aug 4, 2026 | 1,150.00 | 1,151.00 | 1,119.50 | 1,138.50 | 1,138.50 | -0.09% | 4,361,300 |
| Aug 3, 2026 | 1,142.50 | 1,156.00 | 1,113.00 | 1,139.50 | 1,139.50 | -0.31% | 4,502,700 |
| Jul 31, 2026 | 1,140.50 | 1,160.50 | 1,134.00 | 1,143.00 | 1,143.00 | -4.39% | 5,789,500 |
| Jul 30, 2026 | 1,218.00 | 1,227.00 | 1,185.00 | 1,195.50 | 1,195.50 | -2.37% | 5,472,000 |
| Jul 29, 2026 | 1,198.00 | 1,242.00 | 1,177.50 | 1,224.50 | 1,224.50 | 3.68% | 4,743,100 |
| Jul 28, 2026 | 1,174.00 | 1,187.50 | 1,164.00 | 1,181.00 | 1,181.00 | 1.37% | 3,398,100 |
| Jul 27, 2026 | 1,138.50 | 1,167.50 | 1,128.50 | 1,165.00 | 1,165.00 | 3.60% | 3,833,500 |
| Jul 24, 2026 | 1,104.00 | 1,126.00 | 1,102.50 | 1,124.50 | 1,124.50 | 0.45% | 4,712,800 |
| Jul 23, 2026 | 1,129.00 | 1,133.50 | 1,116.50 | 1,119.50 | 1,119.50 | -1.37% | 4,275,800 |
| Jul 22, 2026 | 1,153.00 | 1,158.00 | 1,117.50 | 1,135.00 | 1,135.00 | -2.78% | 5,773,300 |
| Jul 21, 2026 | 1,185.00 | 1,199.50 | 1,162.00 | 1,167.50 | 1,167.50 | -2.14% | 3,738,000 |
| Jul 17, 2026 | 1,197.00 | 1,211.00 | 1,193.00 | 1,193.00 | 1,193.00 | 0.55% | 4,239,200 |
| Jul 16, 2026 | 1,157.00 | 1,194.50 | 1,152.50 | 1,186.50 | 1,186.50 | 1.41% | 3,934,300 |
| Jul 15, 2026 | 1,180.00 | 1,184.50 | 1,155.00 | 1,170.00 | 1,170.00 | -1.31% | 3,867,400 |
| Jul 14, 2026 | 1,176.00 | 1,205.50 | 1,167.50 | 1,185.50 | 1,185.50 | 1.67% | 3,783,900 |
| Jul 13, 2026 | 1,161.00 | 1,172.00 | 1,148.50 | 1,166.00 | 1,166.00 | 0.39% | 3,912,200 |
| Jul 10, 2026 | 1,169.50 | 1,178.50 | 1,153.00 | 1,161.50 | 1,161.50 | -1.11% | 3,414,700 |
| Jul 9, 2026 | 1,185.00 | 1,189.00 | 1,173.00 | 1,174.50 | 1,174.50 | -1.26% | 2,753,300 |
| Jul 8, 2026 | 1,190.00 | 1,202.50 | 1,175.00 | 1,189.50 | 1,189.50 | 0.51% | 5,058,500 |
| Jul 7, 2026 | 1,157.50 | 1,189.50 | 1,151.50 | 1,183.50 | 1,183.50 | 1.63% | 4,466,500 |
| Jul 6, 2026 | 1,145.00 | 1,169.00 | 1,141.00 | 1,164.50 | 1,164.50 | 1.26% | 1,987,900 |
| Jul 3, 2026 | 1,174.00 | 1,177.00 | 1,144.50 | 1,150.00 | 1,150.00 | -0.13% | 2,944,300 |
| Jul 2, 2026 | 1,145.00 | 1,163.50 | 1,132.50 | 1,151.50 | 1,151.50 | 2.58% | 4,208,000 |
| Jul 1, 2026 | 1,146.50 | 1,149.00 | 1,118.00 | 1,122.50 | 1,122.50 | -2.31% | 4,916,900 |
| Jun 30, 2026 | 1,155.00 | 1,158.50 | 1,143.00 | 1,149.00 | 1,149.00 | 0.04% | 6,217,600 |
| Jun 29, 2026 | 1,111.00 | 1,155.50 | 1,111.00 | 1,148.50 | 1,148.50 | 2.23% | 11,554,700 |
| Jun 26, 2026 | 1,122.00 | 1,127.00 | 1,102.50 | 1,123.50 | 1,123.50 | 0.13% | 3,678,400 |
| Jun 25, 2026 | 1,115.00 | 1,123.00 | 1,099.00 | 1,122.00 | 1,122.00 | 2.37% | 3,442,300 |