ZOZO, Inc. (TYO:3092)
Japan · Delayed Price · Currency is JPY 1,141.00
+3.50 (0.31%)
Aug 14, 2026, 3:30 PM JST
ZOZO, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 1,114.00 | 1,125.00 | 1,085.50 | 1,096.00 | 1,096.00 | -2.40% | 4,249,600 |
| Jun 23, 2026 | 1,113.00 | 1,141.50 | 1,108.00 | 1,123.00 | 1,123.00 | -0.22% | 4,245,700 |
| Jun 22, 2026 | 1,122.00 | 1,132.00 | 1,108.00 | 1,125.50 | 1,125.50 | 1.08% | 3,968,000 |
| Jun 19, 2026 | 1,140.00 | 1,141.00 | 1,100.00 | 1,113.50 | 1,113.50 | -2.02% | 7,290,400 |
| Jun 18, 2026 | 1,135.00 | 1,136.50 | 1,103.00 | 1,136.50 | 1,136.50 | -0.53% | 5,417,900 |
| Jun 17, 2026 | 1,120.00 | 1,156.00 | 1,120.00 | 1,142.50 | 1,142.50 | 4.72% | 9,158,700 |
| Jun 16, 2026 | 1,079.50 | 1,091.00 | 1,070.50 | 1,091.00 | 1,091.00 | -0.18% | 5,897,500 |
| Jun 15, 2026 | 1,085.50 | 1,102.00 | 1,080.50 | 1,093.00 | 1,093.00 | 0.46% | 4,789,600 |
| Jun 12, 2026 | 1,083.00 | 1,094.00 | 1,061.50 | 1,088.00 | 1,088.00 | 1.82% | 4,987,200 |
| Jun 11, 2026 | 1,110.50 | 1,114.50 | 1,060.50 | 1,068.50 | 1,068.50 | -3.78% | 5,966,800 |
| Jun 10, 2026 | 1,090.00 | 1,128.50 | 1,087.00 | 1,110.50 | 1,110.50 | 2.16% | 5,459,800 |
| Jun 9, 2026 | 1,083.00 | 1,105.00 | 1,075.00 | 1,087.00 | 1,087.00 | 1.35% | 5,508,500 |
| Jun 8, 2026 | 1,086.50 | 1,093.00 | 1,062.00 | 1,072.50 | 1,072.50 | 1.18% | 7,330,700 |
| Jun 5, 2026 | 1,053.00 | 1,061.50 | 1,039.50 | 1,060.00 | 1,060.00 | 2.96% | 6,917,000 |
| Jun 4, 2026 | 1,018.50 | 1,033.50 | 1,008.00 | 1,029.50 | 1,029.50 | 1.53% | 5,567,100 |