kabutan

ZOZO,Inc.(3092) Historical

3092
TSE Prime
ZOZO,Inc.
1,310.0
JPY
-35.5
(-2.64%)
Dec 5, 2:26 pm JST
8.46
USD
Dec 5, 12:26 am EST
Result
PTS
outside of trading hours
1,310.4
Dec 5, 2:26 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
Dec 5, 2025 1,343 1,345 1,305 1,310 -36 -2.64% 852,800

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 1,316.0 1,345.5 1,314.5 1,345.5 +37.0 +2.83% 2,547,800
Dec 3, 2025 1,295.0 1,318.5 1,295.0 1,308.5 +5.0 +0.38% 2,038,400
Dec 2, 2025 1,301.0 1,317.0 1,297.5 1,303.5 -0.5 -0.04% 2,383,800
Dec 1, 2025 1,330.5 1,342.0 1,304.0 1,304.0 -42.0 -3.12% 3,047,700
Nov 28, 2025 1,339.5 1,346.5 1,332.5 1,346.0 +4.0 +0.30% 2,114,300
Nov 27, 2025 1,344.0 1,356.0 1,333.5 1,342.0 +7.0 +0.52% 1,979,200
Nov 26, 2025 1,334.5 1,343.0 1,328.0 1,335.0 +16.0 +1.21% 2,736,900
Nov 25, 2025 1,319.0 1,336.5 1,305.0 1,319.0 -2.0 -0.15% 3,076,900
Nov 21, 2025 1,291.5 1,334.5 1,287.5 1,321.0 +42.0 +3.28% 5,801,700
Nov 20, 2025 1,289.5 1,313.5 1,277.5 1,279.0 -3.0 -0.23% 2,837,700
Nov 19, 2025 1,285.5 1,293.5 1,272.5 1,282.0 -0.5 -0.04% 2,452,700
Nov 18, 2025 1,285.5 1,308.5 1,277.0 1,282.5 +0.5 +0.04% 3,319,200
Nov 17, 2025 1,286.5 1,292.5 1,265.5 1,282.0 -11.0 -0.85% 2,434,300
Nov 14, 2025 1,302.5 1,329.0 1,291.5 1,293.0 +4.5 +0.35% 4,160,800
Nov 13, 2025 1,288.5 1,294.5 1,282.0 1,288.5 +6.0 +0.47% 1,932,300
Nov 12, 2025 1,286.5 1,297.5 1,269.0 1,282.5 +8.5 +0.67% 2,417,900
Nov 11, 2025 1,276.0 1,284.0 1,268.5 1,274.0 -18.5 -1.43% 3,705,800
Nov 10, 2025 1,288.5 1,301.5 1,276.5 1,292.5 +15.0 +1.17% 3,449,800
Nov 7, 2025 1,281.5 1,303.5 1,271.5 1,277.5 +9.0 +0.71% 2,684,300
Nov 6, 2025 1,270.0 1,291.0 1,262.0 1,268.5 -15.5 -1.21% 3,414,200