ZUU Co.,Ltd. (TYO:4387)
Japan · Delayed Price · Currency is JPY 555.00
-10.00 (-1.77%)
Apr 17, 2026, 3:30 PM JST
ZUU Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 561.00 | 567.00 | 555.00 | 555.00 | 555.00 | -1.77% | 2,000 |
| Apr 16, 2026 | 560.00 | 568.00 | 560.00 | 565.00 | 565.00 | 0.71% | 1,600 |
| Apr 15, 2026 | 579.00 | 582.00 | 555.00 | 561.00 | 561.00 | -3.28% | 12,600 |
| Apr 14, 2026 | 587.00 | 587.00 | 573.00 | 580.00 | 580.00 | -1.19% | 9,000 |
| Apr 13, 2026 | 590.00 | 594.00 | 587.00 | 587.00 | 587.00 | -1.51% | 3,700 |
| Apr 10, 2026 | 600.00 | 600.00 | 591.00 | 596.00 | 596.00 | -0.50% | 700 |
| Apr 9, 2026 | 591.00 | 599.00 | 591.00 | 599.00 | 599.00 | 1.53% | 2,600 |
| Apr 8, 2026 | 599.00 | 599.00 | 588.00 | 590.00 | 590.00 | -1.50% | 1,400 |
| Apr 7, 2026 | 595.00 | 604.00 | 580.00 | 599.00 | 599.00 | 1.01% | 5,200 |
| Apr 6, 2026 | 602.00 | 603.00 | 592.00 | 593.00 | 593.00 | - | 1,200 |
| Apr 3, 2026 | 593.00 | 593.00 | 590.00 | 593.00 | 593.00 | 0.68% | 1,000 |
| Apr 2, 2026 | 602.00 | 602.00 | 589.00 | 589.00 | 589.00 | -3.44% | 5,600 |
| Apr 1, 2026 | 601.00 | 611.00 | 601.00 | 610.00 | 610.00 | 0.33% | 4,600 |
| Mar 31, 2026 | 601.00 | 617.00 | 597.00 | 608.00 | 608.00 | 1.00% | 7,500 |
| Mar 30, 2026 | 615.00 | 625.00 | 597.00 | 602.00 | 602.00 | -10.81% | 23,100 |
| Mar 27, 2026 | 650.00 | 675.00 | 630.00 | 675.00 | 675.00 | 3.05% | 11,400 |
| Mar 26, 2026 | 642.00 | 669.00 | 642.00 | 655.00 | 655.00 | 2.34% | 3,700 |
| Mar 25, 2026 | 644.00 | 651.00 | 640.00 | 640.00 | 640.00 | -1.54% | 1,800 |
| Mar 24, 2026 | 672.00 | 672.00 | 649.00 | 650.00 | 650.00 | 1.25% | 2,700 |
| Mar 23, 2026 | 660.00 | 660.00 | 642.00 | 642.00 | 642.00 | -4.18% | 1,600 |
| Mar 19, 2026 | 671.00 | 671.00 | 670.00 | 670.00 | 670.00 | - | 700 |
| Mar 18, 2026 | 671.00 | 673.00 | 670.00 | 670.00 | 670.00 | -0.15% | 900 |
| Mar 17, 2026 | 684.00 | 690.00 | 671.00 | 671.00 | 671.00 | -0.59% | 3,500 |
| Mar 16, 2026 | 671.00 | 679.00 | 671.00 | 675.00 | 675.00 | 1.81% | 1,800 |
| Mar 13, 2026 | 663.00 | 663.00 | 663.00 | 663.00 | 663.00 | -0.30% | 300 |
| Mar 12, 2026 | 667.00 | 670.00 | 665.00 | 665.00 | 665.00 | -0.30% | 2,700 |
| Mar 11, 2026 | 675.00 | 676.00 | 667.00 | 667.00 | 667.00 | 0.30% | 3,300 |
| Mar 10, 2026 | 670.00 | 680.00 | 665.00 | 665.00 | 665.00 | -0.75% | 4,600 |
| Mar 9, 2026 | 680.00 | 680.00 | 670.00 | 670.00 | 670.00 | -0.89% | 7,000 |
| Mar 6, 2026 | 673.00 | 676.00 | 673.00 | 676.00 | 676.00 | -1.02% | 1,000 |
| Mar 5, 2026 | 673.00 | 686.00 | 670.00 | 683.00 | 683.00 | 2.09% | 4,100 |
| Mar 4, 2026 | 685.00 | 685.00 | 659.00 | 669.00 | 669.00 | -0.15% | 6,500 |
| Mar 3, 2026 | 684.00 | 684.00 | 670.00 | 670.00 | 670.00 | 0.90% | 5,400 |
| Mar 2, 2026 | 660.00 | 665.00 | 657.00 | 664.00 | 664.00 | -0.15% | 2,300 |
| Feb 27, 2026 | 652.00 | 669.00 | 651.00 | 665.00 | 665.00 | 0.76% | 8,500 |
| Feb 26, 2026 | 693.00 | 693.00 | 634.00 | 660.00 | 660.00 | -5.04% | 24,000 |
| Feb 25, 2026 | 692.00 | 696.00 | 686.00 | 695.00 | 695.00 | 1.91% | 2,500 |
| Feb 24, 2026 | 680.00 | 689.00 | 680.00 | 682.00 | 682.00 | -0.87% | 4,800 |
| Feb 20, 2026 | 703.00 | 703.00 | 688.00 | 688.00 | 688.00 | -2.13% | 4,300 |
| Feb 19, 2026 | 699.00 | 703.00 | 692.00 | 703.00 | 703.00 | 0.57% | 4,700 |
| Feb 18, 2026 | 688.00 | 703.00 | 681.00 | 699.00 | 699.00 | 0.14% | 6,800 |
| Feb 17, 2026 | 703.00 | 704.00 | 698.00 | 698.00 | 698.00 | - | 4,000 |
| Feb 16, 2026 | 680.00 | 708.00 | 680.00 | 698.00 | 698.00 | 2.35% | 13,700 |
| Feb 13, 2026 | 673.00 | 696.00 | 673.00 | 682.00 | 682.00 | 1.34% | 5,000 |
| Feb 12, 2026 | 670.00 | 674.00 | 670.00 | 673.00 | 673.00 | 0.45% | 1,600 |
| Feb 10, 2026 | 673.00 | 675.00 | 670.00 | 670.00 | 670.00 | -1.90% | 1,300 |
| Feb 9, 2026 | 680.00 | 686.00 | 680.00 | 683.00 | 683.00 | 1.19% | 2,700 |
| Feb 6, 2026 | 674.00 | 676.00 | 671.00 | 675.00 | 675.00 | - | 3,600 |
| Feb 5, 2026 | 672.00 | 675.00 | 672.00 | 675.00 | 675.00 | - | 800 |
| Feb 4, 2026 | 673.00 | 676.00 | 670.00 | 675.00 | 675.00 | 0.45% | 3,700 |