ZUU Co.,Ltd. (TYO:4387)
Japan · Delayed Price · Currency is JPY 545.00
-16.00 (-2.85%)
Sep 29, 2026, 3:30 PM JST
ZUU Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 561.00 | 561.00 | 543.00 | 545.00 | 545.00 | -2.85% | 19,700 |
| Sep 28, 2026 | 560.00 | 583.00 | 552.00 | 561.00 | 561.00 | -8.03% | 65,600 |
| Sep 25, 2026 | 571.00 | 610.00 | 553.00 | 610.00 | 610.00 | 5.72% | 13,000 |
| Sep 24, 2026 | 581.00 | 583.00 | 571.00 | 577.00 | 577.00 | -2.37% | 5,700 |
| Sep 18, 2026 | 560.00 | 593.00 | 560.00 | 591.00 | 591.00 | 4.97% | 39,200 |
| Sep 17, 2026 | 564.00 | 580.00 | 550.00 | 563.00 | 563.00 | -1.05% | 18,400 |
| Sep 16, 2026 | 520.00 | 576.00 | 519.00 | 569.00 | 569.00 | 9.42% | 38,700 |
| Sep 15, 2026 | 511.00 | 521.00 | 508.00 | 520.00 | 520.00 | 2.36% | 6,300 |
| Sep 14, 2026 | 510.00 | 510.00 | 506.00 | 508.00 | 508.00 | -0.39% | 5,200 |
| Sep 11, 2026 | 507.00 | 512.00 | 505.00 | 510.00 | 510.00 | 0.20% | 3,900 |
| Sep 10, 2026 | 507.00 | 515.00 | 505.00 | 509.00 | 509.00 | 0.39% | 5,400 |
| Sep 9, 2026 | 543.00 | 543.00 | 501.00 | 507.00 | 507.00 | -7.65% | 31,100 |
| Sep 8, 2026 | 539.00 | 550.00 | 495.00 | 549.00 | 549.00 | - | 24,600 |
| Sep 7, 2026 | 551.00 | 551.00 | 519.00 | 549.00 | 549.00 | -0.36% | 10,300 |
| Sep 4, 2026 | 547.00 | 551.00 | 536.00 | 551.00 | 551.00 | 0.73% | 7,200 |
| Sep 3, 2026 | 534.00 | 547.00 | 531.00 | 547.00 | 547.00 | 2.82% | 6,900 |
| Sep 2, 2026 | 516.00 | 593.00 | 516.00 | 532.00 | 532.00 | 3.10% | 71,000 |
| Sep 1, 2026 | 512.00 | 517.00 | 512.00 | 516.00 | 516.00 | 0.78% | 3,100 |
| Aug 31, 2026 | 511.00 | 514.00 | 511.00 | 512.00 | 512.00 | -0.78% | 2,600 |
| Aug 28, 2026 | 503.00 | 519.00 | 502.00 | 516.00 | 516.00 | 2.58% | 2,500 |
| Aug 27, 2026 | 505.00 | 505.00 | 503.00 | 503.00 | 503.00 | -0.98% | 600 |
| Aug 26, 2026 | 510.00 | 510.00 | 508.00 | 508.00 | 508.00 | 0.59% | 700 |
| Aug 25, 2026 | 504.00 | 505.00 | 501.00 | 505.00 | 505.00 | 0.40% | 4,300 |
| Aug 24, 2026 | 496.00 | 504.00 | 496.00 | 503.00 | 503.00 | 1.41% | 4,300 |
| Aug 21, 2026 | 497.00 | 497.00 | 488.00 | 496.00 | 496.00 | -0.20% | 3,800 |
| Aug 20, 2026 | 495.00 | 498.00 | 492.00 | 497.00 | 497.00 | 0.40% | 5,900 |
| Aug 19, 2026 | 499.00 | 499.00 | 481.00 | 495.00 | 495.00 | -1.59% | 10,400 |
| Aug 18, 2026 | 512.00 | 512.00 | 490.00 | 503.00 | 503.00 | -1.76% | 5,200 |
| Aug 17, 2026 | 509.00 | 515.00 | 492.00 | 512.00 | 512.00 | 1.39% | 4,900 |
| Aug 14, 2026 | 503.00 | 510.00 | 500.00 | 505.00 | 505.00 | 2.23% | 6,800 |
| Aug 13, 2026 | 522.00 | 523.00 | 469.00 | 494.00 | 494.00 | 3.35% | 22,900 |
| Aug 12, 2026 | 474.00 | 478.00 | 473.00 | 478.00 | 478.00 | 0.84% | 2,900 |
| Aug 10, 2026 | 481.00 | 481.00 | 474.00 | 474.00 | 474.00 | -1.46% | 1,700 |
| Aug 7, 2026 | 481.00 | 481.00 | 481.00 | 481.00 | 481.00 | - | 200 |
| Aug 6, 2026 | 479.00 | 487.00 | 479.00 | 481.00 | 481.00 | 0.42% | 800 |
| Aug 5, 2026 | 486.00 | 486.00 | 479.00 | 479.00 | 479.00 | -2.04% | 1,600 |
| Aug 4, 2026 | 488.00 | 489.00 | 488.00 | 489.00 | 489.00 | -0.20% | 800 |
| Aug 3, 2026 | 482.00 | 496.00 | 482.00 | 490.00 | 490.00 | 1.66% | 1,800 |
| Jul 31, 2026 | 475.00 | 484.00 | 475.00 | 482.00 | 482.00 | 0.42% | 1,500 |
| Jul 30, 2026 | 473.00 | 492.00 | 473.00 | 480.00 | 480.00 | 1.05% | 3,000 |
| 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 |