ZUU Co.,Ltd. (TYO:4387)
Japan · Delayed Price · Currency is JPY 480.00
+5.00 (1.05%)
Jul 30, 2026, 2:09 PM JST
ZUU Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 481.00 | 497.00 | 472.00 | 475.00 | 475.00 | -2.26% | 4,300 |
| Jul 28, 2026 | 484.00 | 486.00 | 484.00 | 486.00 | 486.00 | -0.41% | 2,300 |
| Jul 27, 2026 | 484.00 | 488.00 | 482.00 | 488.00 | 488.00 | -0.41% | 2,800 |
| Jul 24, 2026 | 462.00 | 495.00 | 462.00 | 490.00 | 490.00 | 4.26% | 6,000 |
| Jul 23, 2026 | 483.00 | 483.00 | 456.00 | 470.00 | 470.00 | -3.49% | 2,600 |
| Jul 22, 2026 | 476.00 | 487.00 | 474.00 | 487.00 | 487.00 | 2.53% | 2,700 |
| Jul 21, 2026 | 453.00 | 478.00 | 452.00 | 475.00 | 475.00 | 5.32% | 7,300 |
| Jul 17, 2026 | 465.00 | 466.00 | 450.00 | 451.00 | 451.00 | -1.53% | 6,500 |
| Jul 16, 2026 | 465.00 | 466.00 | 458.00 | 458.00 | 458.00 | -5.57% | 12,400 |
| Jul 14, 2026 | 479.00 | 485.00 | 478.00 | 485.00 | 485.00 | - | 2,300 |
| Jul 13, 2026 | 485.00 | 485.00 | 485.00 | 485.00 | 485.00 | -1.02% | 200 |
| Jul 10, 2026 | 475.00 | 490.00 | 474.00 | 490.00 | 490.00 | 1.45% | 3,600 |
| Jul 8, 2026 | 480.00 | 484.00 | 477.00 | 483.00 | 483.00 | -0.21% | 2,200 |
| Jul 7, 2026 | 484.00 | 484.00 | 475.00 | 484.00 | 484.00 | 0.83% | 1,400 |
| Jul 6, 2026 | 467.00 | 487.00 | 467.00 | 480.00 | 480.00 | 3.67% | 2,500 |
| Jul 3, 2026 | 467.00 | 467.00 | 462.00 | 463.00 | 463.00 | - | 1,000 |
| Jul 2, 2026 | 465.00 | 466.00 | 463.00 | 463.00 | 463.00 | -0.43% | 1,200 |
| Jul 1, 2026 | 465.00 | 465.00 | 462.00 | 465.00 | 465.00 | - | 2,000 |
| Jun 30, 2026 | 450.00 | 465.00 | 450.00 | 465.00 | 465.00 | 2.20% | 6,000 |
| Jun 29, 2026 | 465.00 | 466.00 | 451.00 | 455.00 | 455.00 | -3.81% | 5,400 |
| Jun 26, 2026 | 473.00 | 473.00 | 459.00 | 473.00 | 473.00 | - | 2,400 |
| Jun 25, 2026 | 470.00 | 477.00 | 468.00 | 473.00 | 473.00 | 0.64% | 3,500 |
| Jun 24, 2026 | 474.00 | 474.00 | 468.00 | 470.00 | 470.00 | - | 1,200 |
| Jun 23, 2026 | 465.00 | 473.00 | 465.00 | 470.00 | 470.00 | -0.63% | 2,000 |
| Jun 22, 2026 | 481.00 | 481.00 | 466.00 | 473.00 | 473.00 | -1.66% | 2,200 |
| Jun 19, 2026 | 483.00 | 485.00 | 480.00 | 481.00 | 481.00 | -0.41% | 3,600 |
| Jun 18, 2026 | 486.00 | 486.00 | 483.00 | 483.00 | 483.00 | -0.62% | 1,900 |
| Jun 17, 2026 | 479.00 | 498.00 | 479.00 | 486.00 | 486.00 | 3.18% | 5,400 |
| Jun 16, 2026 | 488.00 | 488.00 | 471.00 | 471.00 | 471.00 | -1.88% | 2,300 |
| Jun 15, 2026 | 485.00 | 485.00 | 480.00 | 480.00 | 480.00 | -1.03% | 900 |
| Jun 12, 2026 | 478.00 | 485.00 | 478.00 | 485.00 | 485.00 | 2.11% | 600 |
| Jun 11, 2026 | 475.00 | 479.00 | 475.00 | 475.00 | 475.00 | - | 2,000 |
| Jun 10, 2026 | 481.00 | 485.00 | 475.00 | 475.00 | 475.00 | -1.25% | 5,600 |
| Jun 9, 2026 | 482.00 | 489.00 | 480.00 | 481.00 | 481.00 | -1.23% | 1,900 |
| Jun 8, 2026 | 487.00 | 489.00 | 483.00 | 487.00 | 487.00 | -1.62% | 1,200 |
| Jun 5, 2026 | 482.00 | 500.00 | 482.00 | 495.00 | 495.00 | 2.70% | 2,100 |
| Jun 4, 2026 | 482.00 | 482.00 | 482.00 | 482.00 | 482.00 | -1.43% | 100 |
| Jun 3, 2026 | 494.00 | 494.00 | 481.00 | 489.00 | 489.00 | -1.01% | 5,400 |
| Jun 2, 2026 | 498.00 | 501.00 | 493.00 | 494.00 | 494.00 | -1.40% | 5,000 |
| Jun 1, 2026 | 507.00 | 507.00 | 500.00 | 501.00 | 501.00 | -0.20% | 3,500 |
| May 29, 2026 | 502.00 | 505.00 | 501.00 | 502.00 | 502.00 | -1.76% | 1,400 |
| May 28, 2026 | 500.00 | 512.00 | 500.00 | 511.00 | 511.00 | 1.79% | 3,100 |
| May 27, 2026 | 503.00 | 510.00 | 501.00 | 502.00 | 502.00 | -0.99% | 4,000 |
| May 26, 2026 | 510.00 | 510.00 | 494.00 | 507.00 | 507.00 | -2.31% | 7,500 |
| May 25, 2026 | 526.00 | 527.00 | 512.00 | 519.00 | 519.00 | -1.33% | 5,200 |
| 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 |