Skip to main content
ZOZO, Inc. (TYO:3092)
Japan flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,343.501,345.501,305.001,306.001,306.00-2.94%1,923,300
Dec 4, 20251,316.001,345.501,314.501,345.501,345.502.83%2,547,800
Dec 3, 20251,295.001,318.501,295.001,308.501,308.500.38%2,038,400
Dec 2, 20251,301.001,317.001,297.501,303.501,303.50-0.04%2,383,800
Dec 1, 20251,330.501,342.001,304.001,304.001,304.00-3.12%3,047,700
Nov 28, 20251,339.501,346.501,332.501,346.001,346.000.30%2,114,300
Nov 27, 20251,344.001,356.001,333.501,342.001,342.000.52%1,979,200
Nov 26, 20251,334.501,343.001,328.001,335.001,335.001.21%2,736,900
Nov 25, 20251,319.001,336.501,305.001,319.001,319.00-0.15%3,076,900
Nov 21, 20251,291.501,334.501,287.501,321.001,321.003.28%5,801,700
Nov 20, 20251,289.501,313.501,277.501,279.001,279.00-0.23%2,837,700
Nov 19, 20251,285.501,293.501,272.501,282.001,282.00-0.04%2,452,700
Nov 18, 20251,285.501,308.501,277.001,282.501,282.500.04%3,319,200
Nov 17, 20251,286.501,292.501,265.501,282.001,282.00-0.85%2,434,300
Nov 14, 20251,302.501,329.001,291.501,293.001,293.000.35%4,160,800
Nov 13, 20251,288.501,294.501,282.001,288.501,288.500.47%1,932,300
Nov 12, 20251,286.501,297.501,269.001,282.501,282.500.67%2,417,900
Nov 11, 20251,276.001,284.001,268.501,274.001,274.00-1.43%3,705,800
Nov 10, 20251,288.501,301.501,276.501,292.501,292.501.17%3,449,800
Nov 7, 20251,281.501,303.501,271.501,277.501,277.500.71%2,684,300
Nov 6, 20251,270.001,291.001,262.001,268.501,268.50-1.21%3,414,200
Nov 5, 20251,282.501,309.001,266.001,284.001,284.001.14%6,061,000
Nov 4, 20251,200.501,269.501,140.001,269.501,269.50-4.80%9,686,300
Oct 31, 20251,336.001,345.501,319.501,333.501,333.501.29%4,429,000
Oct 30, 20251,310.001,330.001,296.001,316.501,316.500.65%14,579,400
Oct 29, 20251,355.501,357.501,308.001,308.001,308.00-3.50%3,442,700
Oct 28, 20251,365.001,373.001,343.501,355.501,355.50-0.33%2,536,900
Oct 27, 20251,343.501,368.001,340.501,360.001,360.001.38%2,346,200
Oct 24, 20251,330.501,348.001,327.001,341.501,341.500.34%2,160,700
Oct 23, 20251,352.501,356.001,328.501,337.001,337.00-1.40%1,909,000
Oct 22, 20251,347.501,363.001,341.501,356.001,356.000.41%2,046,200
Oct 21, 20251,304.001,357.001,301.501,350.501,350.504.12%3,805,500
Oct 20, 20251,315.001,315.501,295.501,297.001,297.000.46%2,718,600
Oct 17, 20251,305.501,311.001,284.501,291.001,291.00-0.46%4,391,700
Oct 16, 20251,315.501,322.501,291.001,297.001,297.00-2.11%3,909,600
Oct 15, 20251,358.001,358.001,324.501,325.001,325.00-2.54%3,655,300
Oct 14, 20251,348.501,364.001,335.001,359.501,359.500.55%3,664,700
Oct 10, 20251,372.001,381.501,340.001,352.001,352.00-0.95%3,870,000
Oct 9, 20251,368.501,374.501,348.001,365.001,365.000.48%2,546,800
Oct 8, 20251,360.501,377.001,342.501,358.501,358.500.93%4,649,600
Oct 7, 20251,402.501,405.001,340.501,346.001,346.00-3.20%3,140,000
Oct 6, 20251,386.501,399.001,369.501,390.501,390.502.17%3,796,700
Oct 3, 20251,335.001,367.501,332.501,361.001,361.001.53%2,897,200
Oct 2, 20251,345.501,353.001,326.001,340.501,340.50-0.45%3,284,900
Oct 1, 20251,360.001,364.501,338.501,346.501,346.50-0.99%3,664,200
Sep 30, 20251,360.001,366.501,350.001,360.001,360.00-0.37%2,485,100
Sep 29, 20251,394.501,403.001,363.001,365.001,365.00-2.36%2,572,100
Sep 26, 20251,400.001,406.001,386.501,398.001,379.00-0.67%2,835,600
Sep 25, 20251,430.001,430.001,400.501,407.501,388.37-0.39%2,128,000
Sep 24, 20251,435.501,439.501,401.501,413.001,393.80-0.63%2,531,600
Sep 22, 20251,426.001,430.001,412.501,422.001,402.670.04%2,414,000
Sep 19, 20251,450.001,454.501,415.001,421.501,402.18-2.60%4,250,600
Sep 18, 20251,461.501,466.501,449.501,459.501,439.660.48%1,500,900
Sep 17, 20251,452.501,463.501,439.501,452.501,432.760.73%2,230,500
Sep 16, 20251,454.001,459.501,434.001,442.001,422.40-0.62%2,177,300
Sep 12, 20251,457.501,461.501,441.001,451.001,431.281.19%2,834,800
Sep 11, 20251,450.001,455.001,424.501,434.001,414.51-1.65%2,795,300
Sep 10, 20251,426.001,458.001,415.001,458.001,438.183.33%3,317,700
Sep 9, 20251,420.001,433.001,407.501,411.001,391.820.50%2,563,500
Sep 8, 20251,410.001,428.001,404.001,404.001,384.92-1,873,900
Sep 5, 20251,415.001,425.501,396.001,404.001,384.92-0.50%2,455,800
Sep 4, 20251,378.501,415.501,376.501,411.001,391.824.60%3,797,700
Sep 3, 20251,350.501,358.001,337.501,349.001,330.67-1.10%2,586,400
Sep 2, 20251,378.001,384.001,353.501,364.001,345.46-0.22%2,245,900
Sep 1, 20251,363.001,385.501,362.001,367.001,348.42-0.47%1,874,600
Aug 29, 20251,393.501,397.501,365.501,373.501,354.83-1.58%2,996,900
Aug 28, 20251,409.501,409.501,392.001,395.501,376.53-0.61%1,924,800
Aug 27, 20251,420.001,420.501,396.001,404.001,384.92-1.65%2,304,600
Aug 26, 20251,435.501,443.001,424.001,427.501,408.10-1.04%6,206,000
Aug 25, 20251,445.001,454.501,435.001,442.501,422.90-0.55%1,676,000
Aug 22, 20251,455.001,463.501,441.501,450.501,430.79-0.96%2,061,800
Aug 21, 20251,478.001,482.001,461.501,464.501,444.60-0.91%1,575,200
Aug 20, 20251,494.001,505.001,475.001,478.001,457.91-0.27%2,710,400
Aug 19, 20251,510.501,518.001,482.001,482.001,461.86-2.18%2,508,700
Aug 18, 20251,485.501,526.001,479.501,515.001,494.412.43%1,800,400
Aug 15, 20251,465.001,486.001,452.501,479.001,458.901.68%2,572,500
Aug 14, 20251,484.501,492.001,454.001,454.501,434.73-2.87%2,840,600
Aug 13, 20251,510.501,526.001,497.501,497.501,477.15-0.50%3,015,300
Aug 12, 20251,524.501,546.501,503.001,505.001,484.55-2.11%3,855,900
Aug 8, 20251,531.501,553.001,518.501,537.501,516.601.69%3,231,900
Aug 7, 20251,509.001,524.501,499.001,512.001,491.450.70%1,739,700
Aug 6, 20251,495.001,503.501,490.001,501.501,481.090.70%2,050,800
Aug 5, 20251,504.001,522.501,477.001,491.001,470.74-0.43%3,026,500
Aug 4, 20251,497.501,510.501,477.501,497.501,477.150.34%3,217,700
Aug 1, 20251,488.001,504.501,466.001,492.501,472.22-0.17%4,985,400
Jul 31, 20251,505.501,510.001,475.501,495.001,474.681.32%3,883,800
Jul 30, 20251,503.001,513.001,475.001,475.501,455.45-2.45%3,371,900
Jul 29, 20251,521.001,527.001,512.501,512.501,491.94-1.05%1,988,400
Jul 28, 20251,541.001,543.501,523.001,528.501,507.730.10%2,403,100
Jul 25, 20251,582.501,582.501,524.001,527.001,506.25-3.05%2,780,900
Jul 24, 20251,566.001,588.001,557.001,575.001,553.590.93%2,570,700
Jul 23, 20251,535.501,571.001,533.501,560.501,539.292.36%2,674,400
Jul 22, 20251,530.001,546.501,516.001,524.501,503.78-1.07%2,966,800
Jul 18, 20251,541.501,544.001,528.501,541.001,520.060.85%2,169,100
Jul 17, 20251,519.001,529.001,507.501,528.001,507.231.39%2,575,300
Jul 16, 20251,501.001,520.001,493.001,507.001,486.520.17%1,641,700
Jul 15, 20251,530.501,532.501,500.001,504.501,484.05-0.99%1,690,000
Jul 14, 20251,546.001,546.001,517.501,519.501,498.85-2.09%1,770,100
Jul 11, 20251,569.501,592.501,542.501,552.001,530.910.36%2,750,000
Jul 10, 20251,531.501,549.501,521.501,546.501,525.480.81%2,358,100