ZUU Co.,Ltd. (TYO:4387)
Japan · Delayed Price · Currency is JPY 602.00
+4.00 (0.67%)
Oct 20, 2025, 3:06 PM JST
ZUU Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 598.00 | 629.00 | 566.00 | 602.00 | 602.00 | 0.67% | 32,600 |
| Oct 17, 2025 | 605.00 | 605.00 | 593.00 | 598.00 | 598.00 | 0.50% | 3,200 |
| Oct 16, 2025 | 601.00 | 607.00 | 583.00 | 595.00 | 595.00 | 0.68% | 4,600 |
| Oct 15, 2025 | 581.00 | 594.00 | 579.00 | 591.00 | 591.00 | 2.25% | 10,600 |
| Oct 14, 2025 | 599.00 | 614.00 | 573.00 | 578.00 | 578.00 | -4.62% | 51,100 |
| Oct 10, 2025 | 618.00 | 635.00 | 575.00 | 606.00 | 606.00 | -3.19% | 33,200 |
| Oct 9, 2025 | 609.00 | 645.00 | 577.00 | 626.00 | 626.00 | 1.62% | 26,100 |
| Oct 8, 2025 | 616.00 | 625.00 | 604.00 | 616.00 | 616.00 | 0.65% | 23,000 |
| Oct 7, 2025 | 608.00 | 618.00 | 603.00 | 612.00 | 612.00 | 0.66% | 15,400 |
| Oct 6, 2025 | 605.00 | 613.00 | 599.00 | 608.00 | 608.00 | 0.50% | 5,000 |
| Oct 3, 2025 | 597.00 | 615.00 | 590.00 | 605.00 | 605.00 | 0.83% | 5,700 |
| Oct 2, 2025 | 640.00 | 645.00 | 588.00 | 600.00 | 600.00 | -6.25% | 22,600 |
| Oct 1, 2025 | 622.00 | 641.00 | 620.00 | 640.00 | 640.00 | 3.23% | 18,100 |
| Sep 30, 2025 | 650.00 | 664.00 | 594.00 | 620.00 | 620.00 | -5.78% | 31,900 |
| Sep 29, 2025 | 663.00 | 663.00 | 620.00 | 658.00 | 658.00 | -2.23% | 22,700 |
| Sep 26, 2025 | 673.00 | 679.00 | 630.00 | 673.00 | 673.00 | -0.44% | 32,700 |
| Sep 25, 2025 | 671.00 | 692.00 | 650.00 | 676.00 | 676.00 | -0.73% | 27,700 |
| Sep 24, 2025 | 665.00 | 681.00 | 660.00 | 681.00 | 681.00 | 2.41% | 17,400 |
| Sep 22, 2025 | 681.00 | 683.00 | 665.00 | 665.00 | 665.00 | -2.06% | 7,500 |
| Sep 19, 2025 | 679.00 | 689.00 | 675.00 | 679.00 | 679.00 | -0.59% | 3,500 |
| Sep 18, 2025 | 697.00 | 697.00 | 677.00 | 683.00 | 683.00 | -2.01% | 18,700 |
| Sep 17, 2025 | 717.00 | 717.00 | 696.00 | 697.00 | 697.00 | -0.71% | 18,700 |
| Sep 16, 2025 | 696.00 | 725.00 | 689.00 | 702.00 | 702.00 | -0.14% | 22,200 |
| Sep 12, 2025 | 698.00 | 730.00 | 698.00 | 703.00 | 703.00 | 1.30% | 21,400 |
| Sep 11, 2025 | 698.00 | 699.00 | 690.00 | 694.00 | 694.00 | -0.29% | 21,400 |
| Sep 10, 2025 | 693.00 | 699.00 | 693.00 | 696.00 | 696.00 | 0.43% | 3,500 |
| Sep 9, 2025 | 704.00 | 704.00 | 693.00 | 693.00 | 693.00 | -1.70% | 3,200 |
| Sep 8, 2025 | 703.00 | 705.00 | 697.00 | 705.00 | 705.00 | 0.86% | 800 |
| Sep 5, 2025 | 691.00 | 704.00 | 691.00 | 699.00 | 699.00 | 0.29% | 9,100 |
| Sep 4, 2025 | 703.00 | 707.00 | 697.00 | 697.00 | 697.00 | -0.99% | 1,700 |
| Sep 3, 2025 | 704.00 | 704.00 | 704.00 | 704.00 | 704.00 | -0.28% | 100 |
| Sep 2, 2025 | 699.00 | 710.00 | 699.00 | 706.00 | 706.00 | 1.00% | 1,900 |
| Sep 1, 2025 | 701.00 | 712.00 | 692.00 | 699.00 | 699.00 | -0.43% | 6,100 |
| Aug 29, 2025 | 696.00 | 703.00 | 691.00 | 702.00 | 702.00 | - | 5,500 |
| Aug 28, 2025 | 701.00 | 703.00 | 701.00 | 702.00 | 702.00 | 0.14% | 700 |
| Aug 27, 2025 | 699.00 | 703.00 | 689.00 | 701.00 | 701.00 | 0.43% | 4,300 |
| Aug 26, 2025 | 700.00 | 714.00 | 695.00 | 698.00 | 698.00 | -2.38% | 11,900 |
| Aug 25, 2025 | 708.00 | 716.00 | 708.00 | 715.00 | 715.00 | 0.56% | 3,100 |
| Aug 22, 2025 | 695.00 | 718.00 | 695.00 | 711.00 | 711.00 | 2.30% | 7,700 |
| Aug 21, 2025 | 700.00 | 719.00 | 690.00 | 695.00 | 695.00 | -1.00% | 5,700 |
| Aug 20, 2025 | 711.00 | 711.00 | 695.00 | 702.00 | 702.00 | - | 12,700 |
| Aug 19, 2025 | 718.00 | 718.00 | 700.00 | 702.00 | 702.00 | -1.13% | 9,200 |
| Aug 18, 2025 | 706.00 | 715.00 | 701.00 | 710.00 | 710.00 | -0.98% | 2,300 |
| Aug 15, 2025 | 688.00 | 717.00 | 685.00 | 717.00 | 717.00 | - | 11,800 |
| Aug 14, 2025 | 713.00 | 721.00 | 713.00 | 717.00 | 717.00 | 0.84% | 4,900 |
| Aug 13, 2025 | 713.00 | 721.00 | 710.00 | 711.00 | 711.00 | -0.28% | 6,400 |
| Aug 12, 2025 | 720.00 | 720.00 | 700.00 | 713.00 | 713.00 | 1.13% | 5,800 |
| Aug 8, 2025 | 710.00 | 715.00 | 703.00 | 705.00 | 705.00 | -0.42% | 6,800 |
| Aug 7, 2025 | 718.00 | 724.00 | 708.00 | 708.00 | 708.00 | -2.48% | 6,400 |
| Aug 6, 2025 | 712.00 | 726.00 | 711.00 | 726.00 | 726.00 | 1.97% | 1,800 |