ZUU Co.,Ltd. (TYO:4387)
Japan · Delayed Price · Currency is JPY 526.00
+16.00 (3.14%)
May 22, 2026, 3:30 PM JST
ZUU Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 515.00 | 534.00 | 515.00 | 526.00 | 526.00 | 3.14% | 7,200 |
| May 21, 2026 | 509.00 | 510.00 | 497.00 | 510.00 | 510.00 | 0.20% | 8,700 |
| May 20, 2026 | 503.00 | 512.00 | 498.00 | 509.00 | 509.00 | -1.36% | 10,000 |
| May 19, 2026 | 543.00 | 543.00 | 505.00 | 516.00 | 516.00 | -1.34% | 6,700 |
| May 18, 2026 | 526.00 | 550.00 | 521.00 | 523.00 | 523.00 | -2.43% | 7,600 |
| May 15, 2026 | 539.00 | 540.00 | 524.00 | 536.00 | 536.00 | -1.65% | 1,700 |
| May 14, 2026 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | -1.80% | 100 |
| May 13, 2026 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 0.18% | 100 |
| May 12, 2026 | 566.00 | 568.00 | 554.00 | 554.00 | 554.00 | -2.12% | 2,800 |
| May 11, 2026 | 580.00 | 580.00 | 566.00 | 566.00 | 566.00 | -1.39% | 2,200 |
| May 8, 2026 | 583.00 | 587.00 | 570.00 | 574.00 | 574.00 | 5.71% | 7,900 |
| May 7, 2026 | 533.00 | 552.00 | 533.00 | 543.00 | 543.00 | 3.63% | 3,800 |
| May 1, 2026 | 536.00 | 536.00 | 524.00 | 524.00 | 524.00 | -1.69% | 4,100 |
| Apr 30, 2026 | 534.00 | 537.00 | 533.00 | 533.00 | 533.00 | 0.19% | 2,200 |
| Apr 28, 2026 | 541.00 | 547.00 | 532.00 | 532.00 | 532.00 | -0.75% | 1,500 |
| Apr 27, 2026 | 552.00 | 553.00 | 536.00 | 536.00 | 536.00 | -2.72% | 5,500 |
| Apr 24, 2026 | 551.00 | 565.00 | 551.00 | 551.00 | 551.00 | -0.18% | 9,600 |
| Apr 23, 2026 | 558.00 | 560.00 | 551.00 | 552.00 | 552.00 | -1.60% | 3,400 |
| Apr 22, 2026 | 554.00 | 567.00 | 554.00 | 561.00 | 561.00 | 1.63% | 3,000 |
| Apr 21, 2026 | 568.00 | 568.00 | 552.00 | 552.00 | 552.00 | -1.08% | 4,500 |
| Apr 20, 2026 | 555.00 | 558.00 | 552.00 | 558.00 | 558.00 | 0.54% | 4,400 |
| 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 |