ZOZO, Inc. (TYO:3092)
Japan · Delayed Price · Currency is JPY 1,003.50
+13.00 (1.31%)
May 26, 2026, 3:30 PM JST
ZOZO, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 1,005.50 | 1,009.00 | 991.50 | 1,003.50 | 1,003.50 | 1.31% | 5,654,500 |
| May 25, 2026 | 1,006.00 | 1,008.50 | 979.20 | 990.50 | 990.50 | -2.70% | 5,920,000 |
| May 22, 2026 | 1,000.00 | 1,020.50 | 979.10 | 1,018.00 | 1,018.00 | -0.10% | 9,052,300 |
| May 21, 2026 | 1,007.50 | 1,025.50 | 1,005.50 | 1,019.00 | 1,019.00 | -0.83% | 4,604,200 |
| May 20, 2026 | 1,043.50 | 1,049.00 | 1,010.00 | 1,027.50 | 1,027.50 | -1.72% | 5,364,000 |
| May 19, 2026 | 1,052.00 | 1,053.50 | 1,033.50 | 1,045.50 | 1,045.50 | 1.85% | 3,441,400 |
| May 18, 2026 | 1,037.00 | 1,047.50 | 1,017.50 | 1,026.50 | 1,026.50 | -1.68% | 3,465,600 |
| May 15, 2026 | 1,045.00 | 1,053.00 | 1,031.50 | 1,044.00 | 1,044.00 | 1.85% | 4,789,800 |
| May 14, 2026 | 1,005.00 | 1,029.00 | 1,003.50 | 1,025.00 | 1,025.00 | 0.69% | 5,353,900 |
| May 13, 2026 | 994.00 | 1,030.00 | 991.00 | 1,018.00 | 1,018.00 | 1.70% | 6,634,100 |
| May 12, 2026 | 993.20 | 1,018.00 | 984.10 | 1,001.00 | 1,001.00 | -1.23% | 4,683,200 |
| May 11, 2026 | 1,024.00 | 1,029.00 | 1,002.50 | 1,013.50 | 1,013.50 | -1.51% | 4,887,700 |
| May 8, 2026 | 1,034.00 | 1,050.00 | 1,003.50 | 1,029.00 | 1,029.00 | 1.63% | 6,438,900 |
| May 7, 2026 | 1,025.00 | 1,033.00 | 983.60 | 1,012.50 | 1,012.50 | -1.22% | 7,613,800 |
| May 1, 2026 | 1,024.00 | 1,085.00 | 993.90 | 1,025.00 | 1,025.00 | -2.75% | 6,648,800 |
| Apr 30, 2026 | 1,052.00 | 1,055.00 | 1,020.00 | 1,054.00 | 1,054.00 | -0.89% | 7,051,800 |
| Apr 28, 2026 | 1,071.00 | 1,073.00 | 1,051.50 | 1,063.50 | 1,063.50 | 1.14% | 3,689,500 |
| Apr 27, 2026 | 1,060.00 | 1,068.50 | 1,045.50 | 1,051.50 | 1,051.50 | -0.57% | 3,687,800 |
| Apr 24, 2026 | 1,056.50 | 1,070.50 | 1,050.00 | 1,057.50 | 1,057.50 | -0.70% | 2,945,500 |
| Apr 23, 2026 | 1,068.00 | 1,075.00 | 1,059.00 | 1,065.00 | 1,065.00 | -1.16% | 4,180,100 |
| Apr 22, 2026 | 1,085.00 | 1,094.00 | 1,069.00 | 1,077.50 | 1,077.50 | 0.56% | 3,867,500 |
| Apr 21, 2026 | 1,070.00 | 1,075.00 | 1,056.50 | 1,071.50 | 1,071.50 | -0.19% | 3,280,300 |
| Apr 20, 2026 | 1,092.00 | 1,098.00 | 1,069.00 | 1,073.50 | 1,073.50 | -1.60% | 3,232,000 |
| Apr 17, 2026 | 1,110.50 | 1,117.50 | 1,088.50 | 1,091.00 | 1,091.00 | 0.14% | 3,463,200 |
| Apr 16, 2026 | 1,102.50 | 1,119.00 | 1,088.00 | 1,089.50 | 1,089.50 | -1.58% | 3,291,300 |
| Apr 15, 2026 | 1,110.00 | 1,130.00 | 1,107.00 | 1,107.00 | 1,107.00 | 0.59% | 3,042,600 |
| Apr 14, 2026 | 1,087.00 | 1,103.50 | 1,077.50 | 1,100.50 | 1,100.50 | 1.15% | 2,493,000 |
| Apr 13, 2026 | 1,091.50 | 1,093.00 | 1,071.00 | 1,088.00 | 1,088.00 | -0.68% | 2,556,100 |
| Apr 10, 2026 | 1,107.50 | 1,119.00 | 1,089.00 | 1,095.50 | 1,095.50 | -0.95% | 3,842,300 |
| Apr 9, 2026 | 1,146.00 | 1,151.00 | 1,104.50 | 1,106.00 | 1,106.00 | -3.32% | 4,223,300 |
| Apr 8, 2026 | 1,161.00 | 1,166.50 | 1,142.00 | 1,144.00 | 1,144.00 | -0.69% | 3,869,500 |
| Apr 7, 2026 | 1,166.50 | 1,185.50 | 1,148.00 | 1,152.00 | 1,152.00 | 1.36% | 2,930,300 |
| Apr 6, 2026 | 1,134.00 | 1,150.50 | 1,127.50 | 1,136.50 | 1,136.50 | 0.31% | 1,873,100 |
| Apr 3, 2026 | 1,128.50 | 1,142.50 | 1,125.00 | 1,133.00 | 1,133.00 | 1.03% | 1,917,200 |
| Apr 2, 2026 | 1,134.00 | 1,141.50 | 1,113.00 | 1,121.50 | 1,121.50 | -0.36% | 2,874,200 |
| Apr 1, 2026 | 1,117.00 | 1,127.50 | 1,097.50 | 1,125.50 | 1,125.50 | 1.86% | 4,229,600 |
| Mar 31, 2026 | 1,120.00 | 1,131.50 | 1,100.00 | 1,105.00 | 1,105.00 | -0.72% | 4,686,000 |
| Mar 30, 2026 | 1,095.00 | 1,113.00 | 1,085.00 | 1,113.00 | 1,113.00 | -0.36% | 3,724,300 |
| Mar 27, 2026 | 1,123.00 | 1,137.00 | 1,113.00 | 1,137.00 | 1,117.00 | 3.04% | 3,925,200 |
| Mar 26, 2026 | 1,103.00 | 1,111.00 | 1,097.50 | 1,103.50 | 1,084.09 | -0.68% | 2,392,400 |
| Mar 25, 2026 | 1,103.00 | 1,119.50 | 1,101.00 | 1,111.00 | 1,091.46 | 0.54% | 2,054,000 |
| Mar 24, 2026 | 1,091.00 | 1,105.50 | 1,084.00 | 1,105.00 | 1,085.56 | 0.73% | 2,900,100 |
| Mar 23, 2026 | 1,072.50 | 1,099.50 | 1,066.50 | 1,097.00 | 1,077.70 | 1.48% | 4,356,400 |
| Mar 19, 2026 | 1,099.50 | 1,120.00 | 1,081.00 | 1,081.00 | 1,061.99 | -2.61% | 5,083,000 |
| Mar 18, 2026 | 1,108.00 | 1,126.50 | 1,106.50 | 1,110.00 | 1,090.47 | -0.89% | 3,256,500 |
| Mar 17, 2026 | 1,122.50 | 1,137.50 | 1,119.00 | 1,120.00 | 1,100.30 | -0.67% | 2,970,800 |
| Mar 16, 2026 | 1,140.00 | 1,152.50 | 1,125.50 | 1,127.50 | 1,107.67 | -1.53% | 2,463,200 |
| Mar 13, 2026 | 1,144.50 | 1,176.00 | 1,143.50 | 1,145.00 | 1,124.86 | -1.63% | 4,055,900 |
| Mar 12, 2026 | 1,164.50 | 1,176.00 | 1,150.00 | 1,164.00 | 1,143.53 | -1.02% | 2,774,000 |
| Mar 11, 2026 | 1,193.50 | 1,194.00 | 1,170.00 | 1,176.00 | 1,155.31 | -1.75% | 2,998,000 |