ZUU Co.,Ltd. (TYO:4387)
Japan
· Delayed Price · Currency is JPY 675.00
+10.00 (1.50%)
Mar 11, 2026, 9:00 AM JST
ZUU Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 675.00 | 675.00 | 665.00 | 665.00 | - | - | 4,700 |
| Mar 10, 2026 | 670.00 | 680.00 | 665.00 | 665.00 | 665.00 | -0.75% | 4,600 |
| Mar 9, 2026 | 680.00 | 680.00 | 670.00 | 670.00 | 670.00 | -0.89% | 7,000 |
| Mar 6, 2026 | 673.00 | 676.00 | 673.00 | 676.00 | 676.00 | -1.02% | 1,000 |
| Mar 5, 2026 | 673.00 | 686.00 | 670.00 | 683.00 | 683.00 | 2.09% | 4,100 |
| Mar 4, 2026 | 685.00 | 685.00 | 659.00 | 669.00 | 669.00 | -0.15% | 6,500 |
| Mar 3, 2026 | 684.00 | 684.00 | 670.00 | 670.00 | 670.00 | 0.90% | 5,400 |
| Mar 2, 2026 | 660.00 | 665.00 | 657.00 | 664.00 | 664.00 | -0.15% | 2,300 |
| Feb 27, 2026 | 652.00 | 669.00 | 651.00 | 665.00 | 665.00 | 0.76% | 8,500 |
| Feb 26, 2026 | 693.00 | 693.00 | 634.00 | 660.00 | 660.00 | -5.04% | 24,000 |
| Feb 25, 2026 | 692.00 | 696.00 | 686.00 | 695.00 | 695.00 | 1.91% | 2,500 |
| Feb 24, 2026 | 680.00 | 689.00 | 680.00 | 682.00 | 682.00 | -0.87% | 4,800 |
| Feb 20, 2026 | 703.00 | 703.00 | 688.00 | 688.00 | 688.00 | -2.13% | 4,300 |
| Feb 19, 2026 | 699.00 | 703.00 | 692.00 | 703.00 | 703.00 | 0.57% | 4,700 |
| Feb 18, 2026 | 688.00 | 703.00 | 681.00 | 699.00 | 699.00 | 0.14% | 6,800 |
| Feb 17, 2026 | 703.00 | 704.00 | 698.00 | 698.00 | 698.00 | - | 4,000 |
| Feb 16, 2026 | 680.00 | 708.00 | 680.00 | 698.00 | 698.00 | 2.35% | 13,700 |
| Feb 13, 2026 | 673.00 | 696.00 | 673.00 | 682.00 | 682.00 | 1.34% | 5,000 |
| Feb 12, 2026 | 670.00 | 674.00 | 670.00 | 673.00 | 673.00 | 0.45% | 1,600 |
| Feb 10, 2026 | 673.00 | 675.00 | 670.00 | 670.00 | 670.00 | -1.90% | 1,300 |
| Feb 9, 2026 | 680.00 | 686.00 | 680.00 | 683.00 | 683.00 | 1.19% | 2,700 |
| Feb 6, 2026 | 674.00 | 676.00 | 671.00 | 675.00 | 675.00 | - | 3,600 |
| Feb 5, 2026 | 672.00 | 675.00 | 672.00 | 675.00 | 675.00 | - | 800 |
| Feb 4, 2026 | 673.00 | 676.00 | 670.00 | 675.00 | 675.00 | 0.45% | 3,700 |
| Feb 3, 2026 | 663.00 | 674.00 | 658.00 | 672.00 | 672.00 | 1.36% | 2,800 |
| Feb 2, 2026 | 674.00 | 677.00 | 654.00 | 663.00 | 663.00 | -1.49% | 6,200 |
| Jan 30, 2026 | 672.00 | 674.00 | 672.00 | 673.00 | 673.00 | 0.15% | 700 |
| Jan 29, 2026 | 672.00 | 685.00 | 672.00 | 672.00 | 672.00 | - | 7,200 |
| Jan 28, 2026 | 662.00 | 672.00 | 662.00 | 672.00 | 672.00 | - | 1,200 |
| Jan 27, 2026 | 672.00 | 676.00 | 672.00 | 672.00 | 672.00 | - | 3,600 |
| Jan 26, 2026 | 685.00 | 687.00 | 672.00 | 672.00 | 672.00 | 1.05% | 5,200 |
| Jan 23, 2026 | 684.00 | 684.00 | 665.00 | 665.00 | 665.00 | -2.92% | 2,900 |
| Jan 22, 2026 | 656.00 | 688.00 | 656.00 | 685.00 | 685.00 | 3.16% | 12,100 |
| Jan 21, 2026 | 674.00 | 674.00 | 660.00 | 664.00 | 664.00 | -2.06% | 7,400 |
| Jan 20, 2026 | 671.00 | 678.00 | 662.00 | 678.00 | 678.00 | 0.15% | 1,100 |
| Jan 19, 2026 | 671.00 | 677.00 | 665.00 | 677.00 | 677.00 | 1.35% | 5,200 |
| Jan 16, 2026 | 654.00 | 668.00 | 654.00 | 668.00 | 668.00 | 1.67% | 2,700 |
| Jan 15, 2026 | 669.00 | 669.00 | 655.00 | 657.00 | 657.00 | -1.79% | 4,800 |
| Jan 14, 2026 | 648.00 | 669.00 | 648.00 | 669.00 | 669.00 | 1.67% | 8,000 |
| Jan 13, 2026 | 651.00 | 685.00 | 651.00 | 658.00 | 658.00 | 0.61% | 5,800 |
| Jan 9, 2026 | 644.00 | 654.00 | 644.00 | 654.00 | 654.00 | - | 900 |
| Jan 8, 2026 | 643.00 | 654.00 | 643.00 | 654.00 | 654.00 | 1.08% | 3,400 |
| Jan 7, 2026 | 649.00 | 673.00 | 644.00 | 647.00 | 647.00 | 0.15% | 9,100 |
| Jan 6, 2026 | 647.00 | 652.00 | 636.00 | 646.00 | 646.00 | 0.16% | 9,900 |
| Jan 5, 2026 | 637.00 | 646.00 | 620.00 | 645.00 | 645.00 | 2.87% | 15,000 |
| Dec 30, 2025 | 618.00 | 627.00 | 610.00 | 627.00 | 627.00 | 1.62% | 3,300 |
| Dec 29, 2025 | 632.00 | 633.00 | 616.00 | 617.00 | 617.00 | -2.06% | 5,100 |
| Dec 26, 2025 | 628.00 | 630.00 | 627.00 | 630.00 | 630.00 | 0.16% | 3,800 |
| Dec 25, 2025 | 647.00 | 659.00 | 625.00 | 629.00 | 629.00 | -2.78% | 15,200 |
| Dec 24, 2025 | 638.00 | 647.00 | 638.00 | 647.00 | 647.00 | 0.15% | 4,300 |
| Dec 23, 2025 | 633.00 | 646.00 | 621.00 | 646.00 | 646.00 | 1.73% | 6,000 |
| Dec 22, 2025 | 630.00 | 635.00 | 627.00 | 635.00 | 635.00 | 0.63% | 6,900 |
| Dec 19, 2025 | 617.00 | 634.00 | 615.00 | 631.00 | 631.00 | 1.12% | 7,500 |
| Dec 18, 2025 | 622.00 | 630.00 | 615.00 | 624.00 | 624.00 | - | 7,600 |
| Dec 17, 2025 | 611.00 | 630.00 | 606.00 | 624.00 | 624.00 | 2.46% | 6,800 |
| Dec 16, 2025 | 611.00 | 611.00 | 600.00 | 609.00 | 609.00 | -0.33% | 5,400 |
| Dec 15, 2025 | 614.00 | 614.00 | 606.00 | 611.00 | 611.00 | -0.49% | 6,100 |
| Dec 12, 2025 | 596.00 | 614.00 | 595.00 | 614.00 | 614.00 | 3.02% | 4,800 |
| Dec 11, 2025 | 612.00 | 612.00 | 596.00 | 596.00 | 596.00 | -2.93% | 7,100 |
| Dec 10, 2025 | 605.00 | 615.00 | 605.00 | 614.00 | 614.00 | 1.49% | 1,600 |
| Dec 9, 2025 | 609.00 | 615.00 | 600.00 | 605.00 | 605.00 | -0.98% | 3,700 |
| Dec 8, 2025 | 653.00 | 653.00 | 584.00 | 611.00 | 611.00 | -6.43% | 29,100 |
| Dec 5, 2025 | 612.00 | 661.00 | 606.00 | 653.00 | 653.00 | 8.47% | 16,300 |
| Dec 4, 2025 | 630.00 | 630.00 | 581.00 | 602.00 | 602.00 | -4.75% | 25,900 |
| Dec 3, 2025 | 639.00 | 647.00 | 632.00 | 632.00 | 632.00 | -1.10% | 6,400 |
| Dec 2, 2025 | 647.00 | 647.00 | 639.00 | 639.00 | 639.00 | -1.24% | 7,700 |
| Dec 1, 2025 | 647.00 | 647.00 | 637.00 | 647.00 | 647.00 | - | 4,200 |
| Nov 28, 2025 | 635.00 | 647.00 | 630.00 | 647.00 | 647.00 | 1.89% | 5,900 |
| Nov 27, 2025 | 618.00 | 638.00 | 618.00 | 635.00 | 635.00 | 1.11% | 2,600 |
| Nov 26, 2025 | 625.00 | 628.00 | 614.00 | 628.00 | 628.00 | - | 5,100 |
| Nov 25, 2025 | 621.00 | 628.00 | 621.00 | 628.00 | 628.00 | 1.13% | 5,000 |
| Nov 21, 2025 | 616.00 | 621.00 | 600.00 | 621.00 | 621.00 | 0.65% | 6,900 |
| Nov 20, 2025 | 612.00 | 629.00 | 610.00 | 617.00 | 617.00 | -0.80% | 4,300 |
| Nov 19, 2025 | 617.00 | 632.00 | 593.00 | 622.00 | 622.00 | -0.16% | 10,900 |
| Nov 18, 2025 | 629.00 | 629.00 | 616.00 | 623.00 | 623.00 | 0.65% | 4,900 |
| Nov 17, 2025 | 635.00 | 635.00 | 604.00 | 619.00 | 619.00 | -2.83% | 6,300 |
| Nov 14, 2025 | 626.00 | 642.00 | 621.00 | 637.00 | 637.00 | 0.16% | 10,500 |
| Nov 13, 2025 | 592.00 | 648.00 | 592.00 | 636.00 | 636.00 | 7.25% | 13,200 |
| Nov 12, 2025 | 604.00 | 604.00 | 590.00 | 593.00 | 593.00 | -1.33% | 1,900 |
| Nov 11, 2025 | 616.00 | 616.00 | 601.00 | 601.00 | 601.00 | -2.91% | 900 |
| Nov 10, 2025 | 610.00 | 625.00 | 610.00 | 619.00 | 619.00 | 1.64% | 2,100 |
| Nov 7, 2025 | 608.00 | 611.00 | 592.00 | 609.00 | 609.00 | 0.50% | 2,500 |
| Nov 6, 2025 | 600.00 | 611.00 | 593.00 | 606.00 | 606.00 | 1.00% | 2,000 |
| Nov 5, 2025 | 587.00 | 606.00 | 579.00 | 600.00 | 600.00 | 1.35% | 8,500 |
| Nov 4, 2025 | 590.00 | 599.00 | 590.00 | 592.00 | 592.00 | -0.84% | 3,300 |
| Oct 31, 2025 | 598.00 | 598.00 | 589.00 | 597.00 | 597.00 | - | 2,600 |
| Oct 30, 2025 | 587.00 | 597.00 | 585.00 | 597.00 | 597.00 | 1.19% | 3,200 |
| Oct 29, 2025 | 588.00 | 595.00 | 572.00 | 590.00 | 590.00 | -0.67% | 11,800 |
| Oct 28, 2025 | 613.00 | 621.00 | 594.00 | 594.00 | 594.00 | -3.10% | 9,500 |
| Oct 27, 2025 | 621.00 | 621.00 | 603.00 | 613.00 | 613.00 | -0.65% | 2,700 |
| Oct 24, 2025 | 613.00 | 619.00 | 603.00 | 617.00 | 617.00 | 0.65% | 3,300 |
| Oct 23, 2025 | 601.00 | 613.00 | 598.00 | 613.00 | 613.00 | 0.82% | 2,500 |
| Oct 22, 2025 | 610.00 | 614.00 | 600.00 | 608.00 | 608.00 | - | 6,300 |
| Oct 21, 2025 | 602.00 | 612.00 | 589.00 | 608.00 | 608.00 | 1.00% | 10,500 |
| Oct 20, 2025 | 598.00 | 629.00 | 566.00 | 602.00 | 602.00 | 0.67% | 32,600 |
| Oct 17, 2025 | 605.00 | 605.00 | 593.00 | 598.00 | 598.00 | 0.50% | 3,200 |
| Oct 16, 2025 | 601.00 | 607.00 | 583.00 | 595.00 | 595.00 | 0.68% | 4,600 |
| Oct 15, 2025 | 581.00 | 594.00 | 579.00 | 591.00 | 591.00 | 2.25% | 10,600 |
| Oct 14, 2025 | 599.00 | 614.00 | 573.00 | 578.00 | 578.00 | -4.62% | 51,100 |
| Oct 10, 2025 | 618.00 | 635.00 | 575.00 | 606.00 | 606.00 | -3.19% | 33,200 |