ZUU Co.,Ltd. (TYO:4387)
Japan · Delayed Price · Currency is JPY 485.00
+10.00 (2.11%)
Jun 12, 2026, 10:05 AM JST
ZUU Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |