ZOZO, Inc. (TYO:3092)
Japan
· Delayed Price · Currency is JPY 1,063.50
+12.00 (1.14%)
Apr 28, 2026, 3:30 PM JST
ZOZO, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,071.00 | 1,073.00 | 1,051.50 | 1,063.50 | 1,063.50 | 1.14% | 3,689,500 |
| Apr 27, 2026 | 1,060.00 | 1,068.50 | 1,045.50 | 1,051.50 | 1,051.50 | -0.57% | 3,687,800 |
| Apr 24, 2026 | 1,056.50 | 1,070.50 | 1,050.00 | 1,057.50 | 1,057.50 | -0.70% | 2,945,500 |
| Apr 23, 2026 | 1,068.00 | 1,075.00 | 1,059.00 | 1,065.00 | 1,065.00 | -1.16% | 4,180,100 |
| Apr 22, 2026 | 1,085.00 | 1,094.00 | 1,069.00 | 1,077.50 | 1,077.50 | 0.56% | 3,867,500 |
| Apr 21, 2026 | 1,070.00 | 1,075.00 | 1,056.50 | 1,071.50 | 1,071.50 | -0.19% | 3,280,300 |
| Apr 20, 2026 | 1,092.00 | 1,098.00 | 1,069.00 | 1,073.50 | 1,073.50 | -1.60% | 3,232,000 |
| Apr 17, 2026 | 1,110.50 | 1,117.50 | 1,088.50 | 1,091.00 | 1,091.00 | 0.14% | 3,463,200 |
| Apr 16, 2026 | 1,102.50 | 1,119.00 | 1,088.00 | 1,089.50 | 1,089.50 | -1.58% | 3,291,300 |
| Apr 15, 2026 | 1,110.00 | 1,130.00 | 1,107.00 | 1,107.00 | 1,107.00 | 0.59% | 3,042,600 |
| Apr 14, 2026 | 1,087.00 | 1,103.50 | 1,077.50 | 1,100.50 | 1,100.50 | 1.15% | 2,493,000 |
| Apr 13, 2026 | 1,091.50 | 1,093.00 | 1,071.00 | 1,088.00 | 1,088.00 | -0.68% | 2,556,100 |
| Apr 10, 2026 | 1,107.50 | 1,119.00 | 1,089.00 | 1,095.50 | 1,095.50 | -0.95% | 3,842,300 |
| Apr 9, 2026 | 1,146.00 | 1,151.00 | 1,104.50 | 1,106.00 | 1,106.00 | -3.32% | 4,223,300 |
| Apr 8, 2026 | 1,161.00 | 1,166.50 | 1,142.00 | 1,144.00 | 1,144.00 | -0.69% | 3,869,500 |
| Apr 7, 2026 | 1,166.50 | 1,185.50 | 1,148.00 | 1,152.00 | 1,152.00 | 1.36% | 2,930,300 |
| Apr 6, 2026 | 1,134.00 | 1,150.50 | 1,127.50 | 1,136.50 | 1,136.50 | 0.31% | 1,873,100 |
| Apr 3, 2026 | 1,128.50 | 1,142.50 | 1,125.00 | 1,133.00 | 1,133.00 | 1.03% | 1,917,200 |
| Apr 2, 2026 | 1,134.00 | 1,141.50 | 1,113.00 | 1,121.50 | 1,121.50 | -0.36% | 2,874,200 |
| Apr 1, 2026 | 1,117.00 | 1,127.50 | 1,097.50 | 1,125.50 | 1,125.50 | 1.86% | 4,229,600 |
| Mar 31, 2026 | 1,120.00 | 1,131.50 | 1,100.00 | 1,105.00 | 1,105.00 | -0.72% | 4,686,000 |
| Mar 30, 2026 | 1,095.00 | 1,113.00 | 1,085.00 | 1,113.00 | 1,113.00 | -2.11% | 3,724,300 |
| Mar 27, 2026 | 1,123.00 | 1,137.00 | 1,113.00 | 1,137.00 | 1,117.00 | 3.04% | 3,925,200 |
| Mar 26, 2026 | 1,103.00 | 1,111.00 | 1,097.50 | 1,103.50 | 1,084.09 | -0.68% | 2,392,400 |
| Mar 25, 2026 | 1,103.00 | 1,119.50 | 1,101.00 | 1,111.00 | 1,091.46 | 0.54% | 2,054,000 |
| Mar 24, 2026 | 1,091.00 | 1,105.50 | 1,084.00 | 1,105.00 | 1,085.56 | 0.73% | 2,900,100 |
| Mar 23, 2026 | 1,072.50 | 1,099.50 | 1,066.50 | 1,097.00 | 1,077.70 | 1.48% | 4,356,400 |
| Mar 19, 2026 | 1,099.50 | 1,120.00 | 1,081.00 | 1,081.00 | 1,061.99 | -2.61% | 5,083,000 |
| Mar 18, 2026 | 1,108.00 | 1,126.50 | 1,106.50 | 1,110.00 | 1,090.47 | -0.89% | 3,256,500 |
| Mar 17, 2026 | 1,122.50 | 1,137.50 | 1,119.00 | 1,120.00 | 1,100.30 | -0.67% | 2,970,800 |
| Mar 16, 2026 | 1,140.00 | 1,152.50 | 1,125.50 | 1,127.50 | 1,107.67 | -1.53% | 2,463,200 |
| Mar 13, 2026 | 1,144.50 | 1,176.00 | 1,143.50 | 1,145.00 | 1,124.86 | -1.63% | 4,055,900 |
| Mar 12, 2026 | 1,164.50 | 1,176.00 | 1,150.00 | 1,164.00 | 1,143.53 | -1.02% | 2,774,000 |
| Mar 11, 2026 | 1,193.50 | 1,194.00 | 1,170.00 | 1,176.00 | 1,155.31 | -1.75% | 2,998,000 |
| Mar 10, 2026 | 1,193.50 | 1,203.50 | 1,186.00 | 1,197.00 | 1,175.94 | 0.34% | 4,231,300 |
| Mar 9, 2026 | 1,142.50 | 1,194.00 | 1,140.00 | 1,193.00 | 1,172.01 | 2.45% | 5,556,400 |
| Mar 6, 2026 | 1,137.00 | 1,167.50 | 1,127.00 | 1,164.50 | 1,144.02 | 3.10% | 3,681,200 |
| Mar 5, 2026 | 1,160.00 | 1,170.50 | 1,125.00 | 1,129.50 | 1,109.63 | -2.55% | 4,062,800 |
| Mar 4, 2026 | 1,149.50 | 1,160.00 | 1,121.00 | 1,159.00 | 1,138.61 | 3.02% | 6,267,000 |
| Mar 3, 2026 | 1,177.50 | 1,180.00 | 1,118.00 | 1,125.00 | 1,105.21 | -3.52% | 4,198,700 |
| Mar 2, 2026 | 1,169.00 | 1,186.50 | 1,157.00 | 1,166.00 | 1,145.49 | 2.37% | 5,631,600 |
| Feb 27, 2026 | 1,140.00 | 1,146.50 | 1,115.50 | 1,139.00 | 1,118.96 | 2.02% | 9,089,400 |
| Feb 26, 2026 | 1,113.00 | 1,133.00 | 1,103.50 | 1,116.50 | 1,096.86 | 3.05% | 3,710,800 |
| Feb 25, 2026 | 1,094.50 | 1,102.00 | 1,075.00 | 1,083.50 | 1,064.44 | -1.05% | 4,193,800 |
| Feb 24, 2026 | 1,110.50 | 1,114.00 | 1,089.50 | 1,095.00 | 1,075.74 | 1.34% | 5,343,900 |
| Feb 20, 2026 | 1,103.00 | 1,105.50 | 1,075.00 | 1,080.50 | 1,061.49 | -3.40% | 5,383,200 |
| Feb 19, 2026 | 1,127.50 | 1,134.50 | 1,108.50 | 1,118.50 | 1,098.83 | 1.91% | 3,838,700 |
| Feb 18, 2026 | 1,111.00 | 1,111.50 | 1,089.00 | 1,097.50 | 1,078.19 | 0.27% | 2,070,200 |
| Feb 17, 2026 | 1,092.00 | 1,110.00 | 1,086.00 | 1,094.50 | 1,075.25 | -1.26% | 2,706,600 |
| Feb 16, 2026 | 1,111.50 | 1,119.00 | 1,098.50 | 1,108.50 | 1,089.00 | 1.00% | 3,663,200 |
| Feb 13, 2026 | 1,135.00 | 1,150.00 | 1,093.00 | 1,097.50 | 1,078.19 | -5.10% | 6,254,900 |
| Feb 12, 2026 | 1,162.00 | 1,170.50 | 1,151.00 | 1,156.50 | 1,136.16 | -1.15% | 3,878,000 |
| Feb 10, 2026 | 1,147.50 | 1,181.00 | 1,146.50 | 1,170.00 | 1,149.42 | 0.39% | 2,915,900 |
| Feb 9, 2026 | 1,176.50 | 1,179.00 | 1,158.00 | 1,165.50 | 1,145.00 | 1.00% | 4,092,300 |
| Feb 6, 2026 | 1,169.50 | 1,170.50 | 1,142.00 | 1,154.00 | 1,133.70 | -1.54% | 2,463,300 |
| Feb 5, 2026 | 1,168.50 | 1,172.00 | 1,139.50 | 1,172.00 | 1,151.38 | 2.94% | 4,241,700 |
| Feb 4, 2026 | 1,151.00 | 1,157.50 | 1,130.00 | 1,138.50 | 1,118.47 | 0.04% | 4,304,700 |
| Feb 3, 2026 | 1,144.50 | 1,152.50 | 1,133.50 | 1,138.00 | 1,117.98 | -1.77% | 5,846,000 |
| Feb 2, 2026 | 1,218.50 | 1,252.50 | 1,151.00 | 1,158.50 | 1,138.12 | -9.21% | 7,503,300 |
| Jan 30, 2026 | 1,282.50 | 1,284.00 | 1,266.50 | 1,276.00 | 1,253.55 | 0.35% | 3,478,100 |
| Jan 29, 2026 | 1,226.00 | 1,273.00 | 1,222.50 | 1,271.50 | 1,249.13 | -0.66% | 3,404,800 |
| Jan 28, 2026 | 1,225.00 | 1,280.00 | 1,219.00 | 1,280.00 | 1,257.48 | 4.66% | 4,484,300 |
| Jan 27, 2026 | 1,229.50 | 1,236.00 | 1,217.50 | 1,223.00 | 1,201.49 | -1.05% | 2,560,600 |
| Jan 26, 2026 | 1,231.50 | 1,238.00 | 1,218.00 | 1,236.00 | 1,214.26 | 0.57% | 2,266,500 |
| Jan 23, 2026 | 1,233.50 | 1,241.50 | 1,227.00 | 1,229.00 | 1,207.38 | -0.08% | 1,460,900 |
| Jan 22, 2026 | 1,239.50 | 1,245.00 | 1,227.00 | 1,230.00 | 1,208.36 | -0.08% | 2,451,100 |
| Jan 21, 2026 | 1,251.00 | 1,269.50 | 1,229.00 | 1,231.00 | 1,209.35 | -3.03% | 2,593,900 |
| Jan 20, 2026 | 1,268.50 | 1,283.00 | 1,265.00 | 1,269.50 | 1,247.17 | -0.12% | 1,875,700 |
| Jan 19, 2026 | 1,253.50 | 1,271.00 | 1,249.00 | 1,271.00 | 1,248.64 | 1.88% | 2,714,300 |
| Jan 16, 2026 | 1,261.00 | 1,278.00 | 1,242.00 | 1,247.50 | 1,225.56 | -2.20% | 2,709,300 |
| Jan 15, 2026 | 1,289.00 | 1,300.00 | 1,272.50 | 1,275.50 | 1,253.06 | -0.58% | 2,091,400 |
| Jan 14, 2026 | 1,306.50 | 1,308.00 | 1,270.50 | 1,283.00 | 1,260.43 | -0.96% | 3,180,800 |
| Jan 13, 2026 | 1,319.50 | 1,353.50 | 1,288.50 | 1,295.50 | 1,272.71 | -0.58% | 4,762,800 |
| Jan 9, 2026 | 1,295.00 | 1,331.50 | 1,290.50 | 1,303.00 | 1,280.08 | 4.07% | 5,056,700 |
| Jan 8, 2026 | 1,255.00 | 1,260.00 | 1,237.50 | 1,252.00 | 1,229.98 | -0.63% | 2,618,800 |
| Jan 7, 2026 | 1,276.50 | 1,283.00 | 1,260.00 | 1,260.00 | 1,237.84 | -2.40% | 2,348,300 |
| Jan 6, 2026 | 1,281.00 | 1,291.00 | 1,273.00 | 1,291.00 | 1,268.29 | 0.94% | 3,002,500 |
| Jan 5, 2026 | 1,287.50 | 1,296.00 | 1,277.00 | 1,279.00 | 1,256.50 | -0.93% | 2,551,700 |
| Dec 30, 2025 | 1,304.50 | 1,311.50 | 1,291.00 | 1,291.00 | 1,268.29 | -0.96% | 1,688,700 |
| Dec 29, 2025 | 1,323.00 | 1,324.00 | 1,297.00 | 1,303.50 | 1,280.57 | -1.03% | 1,224,400 |
| Dec 26, 2025 | 1,300.00 | 1,321.00 | 1,298.00 | 1,317.00 | 1,293.83 | 1.11% | 1,508,100 |
| Dec 25, 2025 | 1,312.50 | 1,314.00 | 1,296.50 | 1,302.50 | 1,279.59 | -0.34% | 1,054,200 |
| Dec 24, 2025 | 1,315.50 | 1,318.00 | 1,295.50 | 1,307.00 | 1,284.01 | -0.23% | 1,661,900 |
| Dec 23, 2025 | 1,324.50 | 1,329.00 | 1,301.00 | 1,310.00 | 1,286.96 | -1.76% | 1,988,800 |
| Dec 22, 2025 | 1,344.50 | 1,355.50 | 1,322.50 | 1,333.50 | 1,310.04 | -1.91% | 2,979,300 |
| Dec 19, 2025 | 1,353.50 | 1,363.00 | 1,341.50 | 1,359.50 | 1,335.59 | 0.30% | 3,942,400 |
| Dec 18, 2025 | 1,358.00 | 1,366.00 | 1,342.50 | 1,355.50 | 1,331.66 | 0.04% | 3,269,800 |
| Dec 17, 2025 | 1,349.00 | 1,355.00 | 1,335.00 | 1,355.00 | 1,331.17 | 2.42% | 2,782,300 |
| Dec 16, 2025 | 1,332.50 | 1,339.50 | 1,320.00 | 1,323.00 | 1,299.73 | -0.15% | 2,580,900 |
| Dec 15, 2025 | 1,332.50 | 1,333.00 | 1,318.00 | 1,325.00 | 1,301.69 | 0.49% | 1,608,500 |
| Dec 12, 2025 | 1,312.50 | 1,327.50 | 1,286.50 | 1,318.50 | 1,295.31 | 2.09% | 3,112,600 |
| Dec 11, 2025 | 1,319.00 | 1,320.00 | 1,286.50 | 1,291.50 | 1,268.78 | -1.45% | 1,728,600 |
| Dec 10, 2025 | 1,292.00 | 1,311.50 | 1,286.50 | 1,310.50 | 1,287.45 | 2.50% | 2,364,400 |
| Dec 9, 2025 | 1,280.00 | 1,287.50 | 1,274.00 | 1,278.50 | 1,256.01 | -1.04% | 2,049,400 |
| Dec 8, 2025 | 1,300.00 | 1,304.50 | 1,288.50 | 1,292.00 | 1,269.27 | -1.07% | 1,984,400 |
| Dec 5, 2025 | 1,343.50 | 1,345.50 | 1,305.00 | 1,306.00 | 1,283.03 | -2.94% | 1,923,300 |
| Dec 4, 2025 | 1,316.00 | 1,345.50 | 1,314.50 | 1,345.50 | 1,321.83 | 2.83% | 2,547,800 |
| Dec 3, 2025 | 1,295.00 | 1,318.50 | 1,295.00 | 1,308.50 | 1,285.48 | 0.38% | 2,038,400 |
| Dec 2, 2025 | 1,301.00 | 1,317.00 | 1,297.50 | 1,303.50 | 1,280.57 | -0.04% | 2,383,800 |
| Dec 1, 2025 | 1,330.50 | 1,342.00 | 1,304.00 | 1,304.00 | 1,281.06 | -3.12% | 3,047,700 |