kabutan

ZOZO,Inc.(3092) Historical

3092
TSE Prime
ZOZO,Inc.
1,276.0
JPY
+4.5
(+0.35%)
Jan 30, 3:30 pm JST
8.29
USD
Jan 30, 1:30 am EST
Result
PTS
outside of trading hours
1,280
Jan 30, 11:52 pm JST
Summary Chart Historical News Financial Result
52 Week High Feb 3, 2025
1,801.6 JPY
52 Week Low Nov 4, 2025
1,140.0 JPY
Yearly High Feb 3, 2025
1,801.6 JPY
Yearly Low Nov 4, 2025
1,140.0 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 30, 2026 1,282 1,284 1,266 1,276 +4 +0.35% 3,478,100

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 1,226.0 1,273.0 1,222.5 1,271.5 -8.5 -0.66% 3,404,800
Jan 28, 2026 1,225.0 1,280.0 1,219.0 1,280.0 +57.0 +4.66% 4,484,300
Jan 27, 2026 1,229.5 1,236.0 1,217.5 1,223.0 -13.0 -1.05% 2,560,600
Jan 26, 2026 1,231.5 1,238.0 1,218.0 1,236.0 +7.0 +0.57% 2,266,500
Jan 23, 2026 1,233.5 1,241.5 1,227.0 1,229.0 -1.0 -0.08% 1,460,900
Jan 22, 2026 1,239.5 1,245.0 1,227.0 1,230.0 -1.0 -0.08% 2,451,100
Jan 21, 2026 1,251.0 1,269.5 1,229.0 1,231.0 -38.5 -3.03% 2,593,900
Jan 20, 2026 1,268.5 1,283.0 1,265.0 1,269.5 -1.5 -0.12% 1,875,700
Jan 19, 2026 1,253.5 1,271.0 1,249.0 1,271.0 +23.5 +1.88% 2,714,300
Jan 16, 2026 1,261.0 1,278.0 1,242.0 1,247.5 -28.0 -2.20% 2,709,300
Jan 15, 2026 1,289.0 1,300.0 1,272.5 1,275.5 -7.5 -0.58% 2,091,400
Jan 14, 2026 1,306.5 1,308.0 1,270.5 1,283.0 -12.5 -0.96% 3,180,800
Jan 13, 2026 1,319.5 1,353.5 1,288.5 1,295.5 -7.5 -0.58% 4,762,800
Jan 9, 2026 1,295.0 1,331.5 1,290.5 1,303.0 +51.0 +4.07% 5,056,700
Jan 8, 2026 1,255.0 1,260.0 1,237.5 1,252.0 -8.0 -0.63% 2,618,800
Jan 7, 2026 1,276.5 1,283.0 1,260.0 1,260.0 -31.0 -2.40% 2,348,300
Jan 6, 2026 1,281.0 1,291.0 1,273.0 1,291.0 +12.0 +0.94% 3,002,500
Jan 5, 2026 1,287.5 1,296.0 1,277.0 1,279.0 -12.0 -0.93% 2,551,700
Dec 30, 2025 1,304.5 1,311.5 1,291.0 1,291.0 -12.5 -0.96% 1,688,700
Dec 29, 2025 1,323.0 1,324.0 1,297.0 1,303.5 -13.5 -1.03% 1,224,400