New Zealand markets open in 4 hours 53 minutes

ZOZO, Inc. (3092.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
4,128.00+56.00 (+1.38%)
At close: 03:15PM JST
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jul 20244,065.004,149.004,063.004,128.004,128.00624,200
02 Jul 20244,060.004,092.004,014.004,072.004,072.00971,000
01 Jul 20244,022.004,080.004,021.004,058.004,058.00719,500
28 Jun 20244,041.004,070.004,012.004,028.004,028.001,049,900
27 Jun 20244,007.004,066.004,007.004,042.004,042.001,142,500
26 Jun 20243,996.004,034.003,984.004,019.004,019.001,026,900
25 Jun 20243,915.003,993.003,898.003,971.003,971.00755,100
24 Jun 20243,894.003,903.003,841.003,888.003,888.00742,000
21 Jun 20243,885.003,916.003,859.003,885.003,885.001,087,200
20 Jun 20243,798.003,920.003,793.003,909.003,909.00913,500
19 Jun 20243,816.003,842.003,801.003,816.003,816.00726,900
18 Jun 20243,820.003,847.003,769.003,797.003,797.00958,800
17 Jun 20243,851.003,857.003,759.003,816.003,816.00996,900
14 Jun 20243,875.003,888.003,832.003,872.003,872.001,455,600
13 Jun 20243,859.003,876.003,833.003,859.003,859.001,031,200
12 Jun 20243,846.003,859.003,766.003,789.003,789.00815,500
11 Jun 20243,814.003,843.003,782.003,833.003,833.001,110,300
10 Jun 20243,719.003,784.003,689.003,757.003,757.00771,900
07 Jun 20243,691.003,762.003,681.003,752.003,752.00718,100
06 Jun 20243,770.003,778.003,682.003,710.003,710.001,073,400
05 Jun 20243,800.003,848.003,778.003,791.003,791.00853,100
04 Jun 20243,728.003,815.003,714.003,800.003,800.001,166,500
03 Jun 20243,733.003,765.003,702.003,730.003,730.00887,900
31 May 20243,630.003,703.003,628.003,678.003,678.002,526,300
30 May 20243,553.003,612.003,508.003,590.003,590.001,089,500
29 May 20243,564.003,593.003,528.003,528.003,528.001,159,600
28 May 20243,648.003,670.003,581.003,611.003,611.00795,200
27 May 20243,680.003,680.003,582.003,634.003,634.001,078,500
24 May 20243,623.003,668.003,609.003,643.003,643.00897,000
23 May 20243,632.003,649.003,601.003,648.003,648.00648,500
22 May 20243,640.003,651.003,579.003,588.003,588.00958,200
21 May 20243,624.003,629.003,557.003,570.003,570.00530,900
20 May 20243,620.003,636.003,560.003,596.003,596.00834,400
17 May 20243,580.003,615.003,569.003,604.003,604.001,013,900
16 May 20243,490.003,582.003,488.003,580.003,580.001,206,400
15 May 20243,549.003,567.003,480.003,485.003,485.001,167,700
14 May 20243,379.003,545.003,373.003,531.003,531.001,658,000
13 May 20243,364.003,377.003,338.003,355.003,355.001,043,600
10 May 20243,458.003,459.003,336.003,362.003,362.002,252,500
09 May 20243,475.003,514.003,388.003,404.003,404.001,572,000
08 May 20243,577.003,602.003,505.003,505.003,505.002,014,400
07 May 20243,406.003,568.003,400.003,563.003,563.002,272,100
02 May 20243,358.003,374.003,303.003,356.003,356.001,861,400
01 May 20243,335.003,385.003,266.003,327.003,327.005,395,800
30 Apr 20243,390.003,425.003,358.003,405.003,405.003,665,500
26 Apr 20243,328.003,430.003,323.003,400.003,400.001,823,300
25 Apr 20243,392.003,400.003,347.003,357.003,357.00927,000
24 Apr 20243,373.003,406.003,358.003,390.003,390.001,191,900
23 Apr 20243,429.003,438.003,370.003,370.003,370.001,015,400
22 Apr 20243,314.003,421.003,303.003,417.003,417.001,196,500
19 Apr 20243,377.003,393.003,274.003,314.003,314.002,035,200
18 Apr 20243,420.003,435.003,372.003,383.003,383.001,434,300
17 Apr 20243,545.003,589.003,414.003,417.003,417.002,136,300
16 Apr 20243,406.003,552.003,401.003,535.003,535.001,721,000
15 Apr 20243,410.003,434.003,379.003,434.003,434.001,275,800
12 Apr 20243,448.003,477.003,413.003,418.003,418.001,530,900
11 Apr 20243,426.003,468.003,392.003,441.003,441.002,092,300
10 Apr 20243,606.003,608.003,470.003,477.003,477.002,122,300
09 Apr 20243,710.003,714.003,616.003,622.003,622.001,194,500
08 Apr 20243,552.003,698.003,552.003,695.003,695.001,537,900
05 Apr 20243,656.003,680.003,625.003,667.003,667.001,239,800
04 Apr 20243,658.003,734.003,624.003,694.003,694.002,010,100
03 Apr 20243,658.003,671.003,541.003,621.003,621.002,996,000
02 Apr 20243,857.003,872.003,650.003,672.003,672.002,739,500
01 Apr 20243,838.003,858.003,786.003,849.003,849.003,019,900
29 Mar 20243,723.003,837.003,716.003,809.003,809.002,771,700
28 Mar 20243,850.003,851.003,738.003,747.003,747.002,317,300
28 Mar 202455 Dividend
27 Mar 20243,920.003,936.003,866.003,900.003,845.001,800,100
26 Mar 20243,915.003,965.003,888.003,923.003,867.681,655,300
25 Mar 20243,971.004,023.003,953.003,956.003,900.211,124,500
22 Mar 20244,015.004,048.003,955.003,984.003,927.821,632,300
21 Mar 20243,910.004,031.003,910.004,017.003,960.351,933,600
19 Mar 20243,845.003,954.003,829.003,910.003,854.862,078,000
18 Mar 20243,834.003,890.003,824.003,869.003,814.441,527,800
15 Mar 20243,799.003,829.003,763.003,775.003,721.761,498,000
14 Mar 20243,693.003,787.003,684.003,782.003,728.661,534,400
13 Mar 20243,727.003,772.003,690.003,690.003,637.961,973,700
12 Mar 20243,689.003,770.003,672.003,761.003,707.961,826,500
11 Mar 20243,621.003,720.003,617.003,676.003,624.161,756,500
08 Mar 20243,704.003,740.003,656.003,683.003,631.062,308,500
07 Mar 20243,713.003,774.003,664.003,774.003,720.781,936,200
06 Mar 20243,609.003,718.003,557.003,699.003,646.832,882,900
05 Mar 20243,563.003,715.003,526.003,608.003,557.125,759,900
04 Mar 20243,389.003,422.003,371.003,394.003,346.14974,900
01 Mar 20243,382.003,434.003,379.003,393.003,345.151,246,200
29 Feb 20243,351.003,404.003,351.003,394.003,346.141,619,200
28 Feb 20243,320.003,375.003,316.003,351.003,303.741,176,400
27 Feb 20243,375.003,391.003,335.003,339.003,291.91905,300
26 Feb 20243,387.003,429.003,336.003,380.003,332.331,318,000
22 Feb 20243,432.003,450.003,367.003,387.003,339.231,245,800
21 Feb 20243,394.003,403.003,355.003,398.003,350.08965,500
20 Feb 20243,434.003,452.003,405.003,426.003,377.68650,800
19 Feb 20243,476.003,485.003,401.003,434.003,385.57833,300
16 Feb 20243,463.003,491.003,410.003,476.003,426.981,157,900
15 Feb 20243,472.003,505.003,409.003,426.003,377.681,257,100
14 Feb 20243,437.003,463.003,412.003,449.003,400.36849,800
13 Feb 20243,347.003,429.003,331.003,429.003,380.641,214,000
09 Feb 20243,425.003,456.003,358.003,368.003,320.50975,200
08 Feb 20243,393.003,443.003,368.003,415.003,366.841,337,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...