ZOZO, Inc. (TYO:3092)
Japan
· Delayed Price · Currency is JPY 1,193.00
+28.50 (2.45%)
At close: Mar 9, 2026
ZOZO, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,137.00 | 1,167.50 | 1,127.00 | 1,164.50 | 1,164.50 | 3.10% | 3,681,200 |
| Mar 5, 2026 | 1,160.00 | 1,170.50 | 1,125.00 | 1,129.50 | 1,129.50 | -2.55% | 4,062,800 |
| Mar 4, 2026 | 1,149.50 | 1,160.00 | 1,121.00 | 1,159.00 | 1,159.00 | 3.02% | 6,267,000 |
| Mar 3, 2026 | 1,177.50 | 1,180.00 | 1,118.00 | 1,125.00 | 1,125.00 | -3.52% | 4,198,700 |
| Mar 2, 2026 | 1,169.00 | 1,186.50 | 1,157.00 | 1,166.00 | 1,166.00 | 2.37% | 5,631,600 |
| Feb 27, 2026 | 1,140.00 | 1,146.50 | 1,115.50 | 1,139.00 | 1,139.00 | 2.02% | 9,089,400 |
| Feb 26, 2026 | 1,113.00 | 1,133.00 | 1,103.50 | 1,116.50 | 1,116.50 | 3.05% | 3,710,800 |
| Feb 25, 2026 | 1,094.50 | 1,102.00 | 1,075.00 | 1,083.50 | 1,083.50 | -1.05% | 4,193,800 |
| Feb 24, 2026 | 1,110.50 | 1,114.00 | 1,089.50 | 1,095.00 | 1,095.00 | 1.34% | 5,343,900 |
| Feb 20, 2026 | 1,103.00 | 1,105.50 | 1,075.00 | 1,080.50 | 1,080.50 | -3.40% | 5,383,200 |
| Feb 19, 2026 | 1,127.50 | 1,134.50 | 1,108.50 | 1,118.50 | 1,118.50 | 1.91% | 3,838,700 |
| Feb 18, 2026 | 1,111.00 | 1,111.50 | 1,089.00 | 1,097.50 | 1,097.50 | 0.27% | 2,070,200 |
| Feb 17, 2026 | 1,092.00 | 1,110.00 | 1,086.00 | 1,094.50 | 1,094.50 | -1.26% | 2,706,600 |
| Feb 16, 2026 | 1,111.50 | 1,119.00 | 1,098.50 | 1,108.50 | 1,108.50 | 1.00% | 3,663,200 |
| Feb 13, 2026 | 1,135.00 | 1,150.00 | 1,093.00 | 1,097.50 | 1,097.50 | -5.10% | 6,254,900 |
| Feb 12, 2026 | 1,162.00 | 1,170.50 | 1,151.00 | 1,156.50 | 1,156.50 | -1.15% | 3,878,000 |
| Feb 10, 2026 | 1,147.50 | 1,181.00 | 1,146.50 | 1,170.00 | 1,170.00 | 0.39% | 2,915,900 |
| Feb 9, 2026 | 1,176.50 | 1,179.00 | 1,158.00 | 1,165.50 | 1,165.50 | 1.00% | 4,092,300 |
| Feb 6, 2026 | 1,169.50 | 1,170.50 | 1,142.00 | 1,154.00 | 1,154.00 | -1.54% | 2,463,300 |
| Feb 5, 2026 | 1,168.50 | 1,172.00 | 1,139.50 | 1,172.00 | 1,172.00 | 2.94% | 4,241,700 |
| Feb 4, 2026 | 1,151.00 | 1,157.50 | 1,130.00 | 1,138.50 | 1,138.50 | 0.04% | 4,304,700 |
| Feb 3, 2026 | 1,144.50 | 1,152.50 | 1,133.50 | 1,138.00 | 1,138.00 | -1.77% | 5,846,000 |
| Feb 2, 2026 | 1,218.50 | 1,252.50 | 1,151.00 | 1,158.50 | 1,158.50 | -9.21% | 7,503,300 |
| Jan 30, 2026 | 1,282.50 | 1,284.00 | 1,266.50 | 1,276.00 | 1,276.00 | 0.35% | 3,478,100 |
| Jan 29, 2026 | 1,226.00 | 1,273.00 | 1,222.50 | 1,271.50 | 1,271.50 | -0.66% | 3,404,800 |
| Jan 28, 2026 | 1,225.00 | 1,280.00 | 1,219.00 | 1,280.00 | 1,280.00 | 4.66% | 4,484,300 |
| Jan 27, 2026 | 1,229.50 | 1,236.00 | 1,217.50 | 1,223.00 | 1,223.00 | -1.05% | 2,560,600 |
| Jan 26, 2026 | 1,231.50 | 1,238.00 | 1,218.00 | 1,236.00 | 1,236.00 | 0.57% | 2,266,500 |
| Jan 23, 2026 | 1,233.50 | 1,241.50 | 1,227.00 | 1,229.00 | 1,229.00 | -0.08% | 1,460,900 |
| Jan 22, 2026 | 1,239.50 | 1,245.00 | 1,227.00 | 1,230.00 | 1,230.00 | -0.08% | 2,451,100 |
| Jan 21, 2026 | 1,251.00 | 1,269.50 | 1,229.00 | 1,231.00 | 1,231.00 | -3.03% | 2,593,900 |
| Jan 20, 2026 | 1,268.50 | 1,283.00 | 1,265.00 | 1,269.50 | 1,269.50 | -0.12% | 1,875,700 |
| Jan 19, 2026 | 1,253.50 | 1,271.00 | 1,249.00 | 1,271.00 | 1,271.00 | 1.88% | 2,714,300 |
| Jan 16, 2026 | 1,261.00 | 1,278.00 | 1,242.00 | 1,247.50 | 1,247.50 | -2.20% | 2,709,300 |
| Jan 15, 2026 | 1,289.00 | 1,300.00 | 1,272.50 | 1,275.50 | 1,275.50 | -0.58% | 2,091,400 |
| Jan 14, 2026 | 1,306.50 | 1,308.00 | 1,270.50 | 1,283.00 | 1,283.00 | -0.96% | 3,180,800 |
| Jan 13, 2026 | 1,319.50 | 1,353.50 | 1,288.50 | 1,295.50 | 1,295.50 | -0.58% | 4,762,800 |
| Jan 9, 2026 | 1,295.00 | 1,331.50 | 1,290.50 | 1,303.00 | 1,303.00 | 4.07% | 5,056,700 |
| Jan 8, 2026 | 1,255.00 | 1,260.00 | 1,237.50 | 1,252.00 | 1,252.00 | -0.63% | 2,618,800 |
| Jan 7, 2026 | 1,276.50 | 1,283.00 | 1,260.00 | 1,260.00 | 1,260.00 | -2.40% | 2,348,300 |
| Jan 6, 2026 | 1,281.00 | 1,291.00 | 1,273.00 | 1,291.00 | 1,291.00 | 0.94% | 3,002,500 |
| Jan 5, 2026 | 1,287.50 | 1,296.00 | 1,277.00 | 1,279.00 | 1,279.00 | -0.93% | 2,551,700 |
| Dec 30, 2025 | 1,304.50 | 1,311.50 | 1,291.00 | 1,291.00 | 1,291.00 | -0.96% | 1,688,700 |
| Dec 29, 2025 | 1,323.00 | 1,324.00 | 1,297.00 | 1,303.50 | 1,303.50 | -1.03% | 1,224,400 |
| Dec 26, 2025 | 1,300.00 | 1,321.00 | 1,298.00 | 1,317.00 | 1,317.00 | 1.11% | 1,508,100 |
| Dec 25, 2025 | 1,312.50 | 1,314.00 | 1,296.50 | 1,302.50 | 1,302.50 | -0.34% | 1,054,200 |
| Dec 24, 2025 | 1,315.50 | 1,318.00 | 1,295.50 | 1,307.00 | 1,307.00 | -0.23% | 1,661,900 |
| Dec 23, 2025 | 1,324.50 | 1,329.00 | 1,301.00 | 1,310.00 | 1,310.00 | -1.76% | 1,988,800 |
| Dec 22, 2025 | 1,344.50 | 1,355.50 | 1,322.50 | 1,333.50 | 1,333.50 | -1.91% | 2,979,300 |
| Dec 19, 2025 | 1,353.50 | 1,363.00 | 1,341.50 | 1,359.50 | 1,359.50 | 0.30% | 3,942,400 |
| Dec 18, 2025 | 1,358.00 | 1,366.00 | 1,342.50 | 1,355.50 | 1,355.50 | 0.04% | 3,269,800 |
| Dec 17, 2025 | 1,349.00 | 1,355.00 | 1,335.00 | 1,355.00 | 1,355.00 | 2.42% | 2,782,300 |
| Dec 16, 2025 | 1,332.50 | 1,339.50 | 1,320.00 | 1,323.00 | 1,323.00 | -0.15% | 2,580,900 |
| Dec 15, 2025 | 1,332.50 | 1,333.00 | 1,318.00 | 1,325.00 | 1,325.00 | 0.49% | 1,608,500 |
| Dec 12, 2025 | 1,312.50 | 1,327.50 | 1,286.50 | 1,318.50 | 1,318.50 | 2.09% | 3,112,600 |
| Dec 11, 2025 | 1,319.00 | 1,320.00 | 1,286.50 | 1,291.50 | 1,291.50 | -1.45% | 1,728,600 |
| Dec 10, 2025 | 1,292.00 | 1,311.50 | 1,286.50 | 1,310.50 | 1,310.50 | 2.50% | 2,364,400 |
| Dec 9, 2025 | 1,280.00 | 1,287.50 | 1,274.00 | 1,278.50 | 1,278.50 | -1.04% | 2,049,400 |
| Dec 8, 2025 | 1,300.00 | 1,304.50 | 1,288.50 | 1,292.00 | 1,292.00 | -1.07% | 1,984,400 |
| 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 |