ZUU Co.,Ltd. (TYO:4387)
Japan · Delayed Price · Currency is JPY 665.00
-20.00 (-2.92%)
At close: Jan 23, 2026
ZUU Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 684.00 | 684.00 | 665.00 | 665.00 | 665.00 | -2.92% | 2,900 |
| Jan 22, 2026 | 656.00 | 688.00 | 656.00 | 685.00 | 685.00 | 3.16% | 12,100 |
| Jan 21, 2026 | 674.00 | 674.00 | 660.00 | 664.00 | 664.00 | -2.06% | 7,400 |
| Jan 20, 2026 | 671.00 | 678.00 | 662.00 | 678.00 | 678.00 | 0.15% | 1,100 |
| Jan 19, 2026 | 671.00 | 677.00 | 665.00 | 677.00 | 677.00 | 1.35% | 5,200 |
| Jan 16, 2026 | 654.00 | 668.00 | 654.00 | 668.00 | 668.00 | 1.67% | 2,700 |
| Jan 15, 2026 | 669.00 | 669.00 | 655.00 | 657.00 | 657.00 | -1.79% | 4,800 |
| Jan 14, 2026 | 648.00 | 669.00 | 648.00 | 669.00 | 669.00 | 1.67% | 8,000 |
| Jan 13, 2026 | 651.00 | 685.00 | 651.00 | 658.00 | 658.00 | 0.61% | 5,800 |
| Jan 9, 2026 | 644.00 | 654.00 | 644.00 | 654.00 | 654.00 | - | 900 |
| Jan 8, 2026 | 643.00 | 654.00 | 643.00 | 654.00 | 654.00 | 1.08% | 3,400 |
| Jan 7, 2026 | 649.00 | 673.00 | 644.00 | 647.00 | 647.00 | 0.15% | 9,100 |
| Jan 6, 2026 | 647.00 | 652.00 | 636.00 | 646.00 | 646.00 | 0.16% | 9,900 |
| Jan 5, 2026 | 637.00 | 646.00 | 620.00 | 645.00 | 645.00 | 2.87% | 15,000 |
| Dec 30, 2025 | 618.00 | 627.00 | 610.00 | 627.00 | 627.00 | 1.62% | 3,300 |
| Dec 29, 2025 | 632.00 | 633.00 | 616.00 | 617.00 | 617.00 | -2.06% | 5,100 |
| Dec 26, 2025 | 628.00 | 630.00 | 627.00 | 630.00 | 630.00 | 0.16% | 3,800 |
| Dec 25, 2025 | 647.00 | 659.00 | 625.00 | 629.00 | 629.00 | -2.78% | 15,200 |
| Dec 24, 2025 | 638.00 | 647.00 | 638.00 | 647.00 | 647.00 | 0.15% | 4,300 |
| Dec 23, 2025 | 633.00 | 646.00 | 621.00 | 646.00 | 646.00 | 1.73% | 6,000 |
| Dec 22, 2025 | 630.00 | 635.00 | 627.00 | 635.00 | 635.00 | 0.63% | 6,900 |
| Dec 19, 2025 | 617.00 | 634.00 | 615.00 | 631.00 | 631.00 | 1.12% | 7,500 |
| Dec 18, 2025 | 622.00 | 630.00 | 615.00 | 624.00 | 624.00 | - | 7,600 |
| Dec 17, 2025 | 611.00 | 630.00 | 606.00 | 624.00 | 624.00 | 2.46% | 6,800 |
| Dec 16, 2025 | 611.00 | 611.00 | 600.00 | 609.00 | 609.00 | -0.33% | 5,400 |
| Dec 15, 2025 | 614.00 | 614.00 | 606.00 | 611.00 | 611.00 | -0.49% | 6,100 |
| Dec 12, 2025 | 596.00 | 614.00 | 595.00 | 614.00 | 614.00 | 3.02% | 4,800 |
| Dec 11, 2025 | 612.00 | 612.00 | 596.00 | 596.00 | 596.00 | -2.93% | 7,100 |
| Dec 10, 2025 | 605.00 | 615.00 | 605.00 | 614.00 | 614.00 | 1.49% | 1,600 |
| Dec 9, 2025 | 609.00 | 615.00 | 600.00 | 605.00 | 605.00 | -0.98% | 3,700 |
| Dec 8, 2025 | 653.00 | 653.00 | 584.00 | 611.00 | 611.00 | -6.43% | 29,100 |
| Dec 5, 2025 | 612.00 | 661.00 | 606.00 | 653.00 | 653.00 | 8.47% | 16,300 |
| Dec 4, 2025 | 630.00 | 630.00 | 581.00 | 602.00 | 602.00 | -4.75% | 25,900 |
| Dec 3, 2025 | 639.00 | 647.00 | 632.00 | 632.00 | 632.00 | -1.10% | 6,400 |
| Dec 2, 2025 | 647.00 | 647.00 | 639.00 | 639.00 | 639.00 | -1.24% | 7,700 |
| Dec 1, 2025 | 647.00 | 647.00 | 637.00 | 647.00 | 647.00 | - | 4,200 |
| Nov 28, 2025 | 635.00 | 647.00 | 630.00 | 647.00 | 647.00 | 1.89% | 5,900 |
| Nov 27, 2025 | 618.00 | 638.00 | 618.00 | 635.00 | 635.00 | 1.11% | 2,600 |
| Nov 26, 2025 | 625.00 | 628.00 | 614.00 | 628.00 | 628.00 | - | 5,100 |
| Nov 25, 2025 | 621.00 | 628.00 | 621.00 | 628.00 | 628.00 | 1.13% | 5,000 |
| Nov 21, 2025 | 616.00 | 621.00 | 600.00 | 621.00 | 621.00 | 0.65% | 6,900 |
| Nov 20, 2025 | 612.00 | 629.00 | 610.00 | 617.00 | 617.00 | -0.80% | 4,300 |
| Nov 19, 2025 | 617.00 | 632.00 | 593.00 | 622.00 | 622.00 | -0.16% | 10,900 |
| Nov 18, 2025 | 629.00 | 629.00 | 616.00 | 623.00 | 623.00 | 0.65% | 4,900 |
| Nov 17, 2025 | 635.00 | 635.00 | 604.00 | 619.00 | 619.00 | -2.83% | 6,300 |
| Nov 14, 2025 | 626.00 | 642.00 | 621.00 | 637.00 | 637.00 | 0.16% | 10,500 |
| Nov 13, 2025 | 592.00 | 648.00 | 592.00 | 636.00 | 636.00 | 7.25% | 13,200 |
| Nov 12, 2025 | 604.00 | 604.00 | 590.00 | 593.00 | 593.00 | -1.33% | 1,900 |
| Nov 11, 2025 | 616.00 | 616.00 | 601.00 | 601.00 | 601.00 | -2.91% | 900 |
| Nov 10, 2025 | 610.00 | 625.00 | 610.00 | 619.00 | 619.00 | 1.64% | 2,100 |