ZOZO, Inc. (TYO:3092)
Japan
· Delayed Price · Currency is JPY 1,306.00
-39.50 (-2.94%)
At close: Dec 5, 2025
ZOZO, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,343.50 | 1,345.50 | 1,305.00 | 1,306.00 | 1,306.00 | -2.94% | 1,923,300 |
| Dec 4, 2025 | 1,316.00 | 1,345.50 | 1,314.50 | 1,345.50 | 1,345.50 | 2.83% | 2,547,800 |
| Dec 3, 2025 | 1,295.00 | 1,318.50 | 1,295.00 | 1,308.50 | 1,308.50 | 0.38% | 2,038,400 |
| Dec 2, 2025 | 1,301.00 | 1,317.00 | 1,297.50 | 1,303.50 | 1,303.50 | -0.04% | 2,383,800 |
| Dec 1, 2025 | 1,330.50 | 1,342.00 | 1,304.00 | 1,304.00 | 1,304.00 | -3.12% | 3,047,700 |
| Nov 28, 2025 | 1,339.50 | 1,346.50 | 1,332.50 | 1,346.00 | 1,346.00 | 0.30% | 2,114,300 |
| Nov 27, 2025 | 1,344.00 | 1,356.00 | 1,333.50 | 1,342.00 | 1,342.00 | 0.52% | 1,979,200 |
| Nov 26, 2025 | 1,334.50 | 1,343.00 | 1,328.00 | 1,335.00 | 1,335.00 | 1.21% | 2,736,900 |
| Nov 25, 2025 | 1,319.00 | 1,336.50 | 1,305.00 | 1,319.00 | 1,319.00 | -0.15% | 3,076,900 |
| Nov 21, 2025 | 1,291.50 | 1,334.50 | 1,287.50 | 1,321.00 | 1,321.00 | 3.28% | 5,801,700 |
| Nov 20, 2025 | 1,289.50 | 1,313.50 | 1,277.50 | 1,279.00 | 1,279.00 | -0.23% | 2,837,700 |
| Nov 19, 2025 | 1,285.50 | 1,293.50 | 1,272.50 | 1,282.00 | 1,282.00 | -0.04% | 2,452,700 |
| Nov 18, 2025 | 1,285.50 | 1,308.50 | 1,277.00 | 1,282.50 | 1,282.50 | 0.04% | 3,319,200 |
| Nov 17, 2025 | 1,286.50 | 1,292.50 | 1,265.50 | 1,282.00 | 1,282.00 | -0.85% | 2,434,300 |
| Nov 14, 2025 | 1,302.50 | 1,329.00 | 1,291.50 | 1,293.00 | 1,293.00 | 0.35% | 4,160,800 |
| Nov 13, 2025 | 1,288.50 | 1,294.50 | 1,282.00 | 1,288.50 | 1,288.50 | 0.47% | 1,932,300 |
| Nov 12, 2025 | 1,286.50 | 1,297.50 | 1,269.00 | 1,282.50 | 1,282.50 | 0.67% | 2,417,900 |
| Nov 11, 2025 | 1,276.00 | 1,284.00 | 1,268.50 | 1,274.00 | 1,274.00 | -1.43% | 3,705,800 |
| Nov 10, 2025 | 1,288.50 | 1,301.50 | 1,276.50 | 1,292.50 | 1,292.50 | 1.17% | 3,449,800 |
| Nov 7, 2025 | 1,281.50 | 1,303.50 | 1,271.50 | 1,277.50 | 1,277.50 | 0.71% | 2,684,300 |
| Nov 6, 2025 | 1,270.00 | 1,291.00 | 1,262.00 | 1,268.50 | 1,268.50 | -1.21% | 3,414,200 |
| Nov 5, 2025 | 1,282.50 | 1,309.00 | 1,266.00 | 1,284.00 | 1,284.00 | 1.14% | 6,061,000 |
| Nov 4, 2025 | 1,200.50 | 1,269.50 | 1,140.00 | 1,269.50 | 1,269.50 | -4.80% | 9,686,300 |
| Oct 31, 2025 | 1,336.00 | 1,345.50 | 1,319.50 | 1,333.50 | 1,333.50 | 1.29% | 4,429,000 |
| Oct 30, 2025 | 1,310.00 | 1,330.00 | 1,296.00 | 1,316.50 | 1,316.50 | 0.65% | 14,579,400 |
| Oct 29, 2025 | 1,355.50 | 1,357.50 | 1,308.00 | 1,308.00 | 1,308.00 | -3.50% | 3,442,700 |
| Oct 28, 2025 | 1,365.00 | 1,373.00 | 1,343.50 | 1,355.50 | 1,355.50 | -0.33% | 2,536,900 |
| Oct 27, 2025 | 1,343.50 | 1,368.00 | 1,340.50 | 1,360.00 | 1,360.00 | 1.38% | 2,346,200 |
| Oct 24, 2025 | 1,330.50 | 1,348.00 | 1,327.00 | 1,341.50 | 1,341.50 | 0.34% | 2,160,700 |
| Oct 23, 2025 | 1,352.50 | 1,356.00 | 1,328.50 | 1,337.00 | 1,337.00 | -1.40% | 1,909,000 |
| Oct 22, 2025 | 1,347.50 | 1,363.00 | 1,341.50 | 1,356.00 | 1,356.00 | 0.41% | 2,046,200 |
| Oct 21, 2025 | 1,304.00 | 1,357.00 | 1,301.50 | 1,350.50 | 1,350.50 | 4.12% | 3,805,500 |
| Oct 20, 2025 | 1,315.00 | 1,315.50 | 1,295.50 | 1,297.00 | 1,297.00 | 0.46% | 2,718,600 |
| Oct 17, 2025 | 1,305.50 | 1,311.00 | 1,284.50 | 1,291.00 | 1,291.00 | -0.46% | 4,391,700 |
| Oct 16, 2025 | 1,315.50 | 1,322.50 | 1,291.00 | 1,297.00 | 1,297.00 | -2.11% | 3,909,600 |
| Oct 15, 2025 | 1,358.00 | 1,358.00 | 1,324.50 | 1,325.00 | 1,325.00 | -2.54% | 3,655,300 |
| Oct 14, 2025 | 1,348.50 | 1,364.00 | 1,335.00 | 1,359.50 | 1,359.50 | 0.55% | 3,664,700 |
| Oct 10, 2025 | 1,372.00 | 1,381.50 | 1,340.00 | 1,352.00 | 1,352.00 | -0.95% | 3,870,000 |
| Oct 9, 2025 | 1,368.50 | 1,374.50 | 1,348.00 | 1,365.00 | 1,365.00 | 0.48% | 2,546,800 |
| Oct 8, 2025 | 1,360.50 | 1,377.00 | 1,342.50 | 1,358.50 | 1,358.50 | 0.93% | 4,649,600 |
| Oct 7, 2025 | 1,402.50 | 1,405.00 | 1,340.50 | 1,346.00 | 1,346.00 | -3.20% | 3,140,000 |
| Oct 6, 2025 | 1,386.50 | 1,399.00 | 1,369.50 | 1,390.50 | 1,390.50 | 2.17% | 3,796,700 |
| Oct 3, 2025 | 1,335.00 | 1,367.50 | 1,332.50 | 1,361.00 | 1,361.00 | 1.53% | 2,897,200 |
| Oct 2, 2025 | 1,345.50 | 1,353.00 | 1,326.00 | 1,340.50 | 1,340.50 | -0.45% | 3,284,900 |
| Oct 1, 2025 | 1,360.00 | 1,364.50 | 1,338.50 | 1,346.50 | 1,346.50 | -0.99% | 3,664,200 |
| Sep 30, 2025 | 1,360.00 | 1,366.50 | 1,350.00 | 1,360.00 | 1,360.00 | -0.37% | 2,485,100 |
| Sep 29, 2025 | 1,394.50 | 1,403.00 | 1,363.00 | 1,365.00 | 1,365.00 | -2.36% | 2,572,100 |
| Sep 26, 2025 | 1,400.00 | 1,406.00 | 1,386.50 | 1,398.00 | 1,379.00 | -0.67% | 2,835,600 |
| Sep 25, 2025 | 1,430.00 | 1,430.00 | 1,400.50 | 1,407.50 | 1,388.37 | -0.39% | 2,128,000 |
| Sep 24, 2025 | 1,435.50 | 1,439.50 | 1,401.50 | 1,413.00 | 1,393.80 | -0.63% | 2,531,600 |