ZOZO,Inc.(3092) Historical

52 Week High May 13, 2025

1,649.5 JPY

52 Week Low Apr 30, 2026

1,020.0 JPY

Yearly High Jan 13, 2026

1,353.5 JPY

Yearly Low Apr 30, 2026

1,020.0 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
May 1, 2026	1,024	1,085	993	1,025	-29	-2.75%	6,648,800

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	1,052.0	1,055.0	1,020.0	1,054.0	-9.5	-0.89%	7,051,800
Apr 28, 2026	1,071.0	1,073.0	1,051.5	1,063.5	+12.0	+1.14%	3,689,500
Apr 27, 2026	1,060.0	1,068.5	1,045.5	1,051.5	-6.0	-0.57%	3,687,800
Apr 24, 2026	1,056.5	1,070.5	1,050.0	1,057.5	-7.5	-0.70%	2,945,500
Apr 23, 2026	1,068.0	1,075.0	1,059.0	1,065.0	-12.5	-1.16%	4,180,100
Apr 22, 2026	1,085.0	1,094.0	1,069.0	1,077.5	+6.0	+0.56%	3,867,500
Apr 21, 2026	1,070.0	1,075.0	1,056.5	1,071.5	-2.0	-0.19%	3,280,300
Apr 20, 2026	1,092.0	1,098.0	1,069.0	1,073.5	-17.5	-1.60%	3,232,000
Apr 17, 2026	1,110.5	1,117.5	1,088.5	1,091.0	+1.5	+0.14%	3,463,200
Apr 16, 2026	1,102.5	1,119.0	1,088.0	1,089.5	-17.5	-1.58%	3,291,300
Apr 15, 2026	1,110.0	1,130.0	1,107.0	1,107.0	+6.5	+0.59%	3,042,600
Apr 14, 2026	1,087.0	1,103.5	1,077.5	1,100.5	+12.5	+1.15%	2,493,000
Apr 13, 2026	1,091.5	1,093.0	1,071.0	1,088.0	-7.5	-0.68%	2,556,100
Apr 10, 2026	1,107.5	1,119.0	1,089.0	1,095.5	-10.5	-0.95%	3,842,300
Apr 9, 2026	1,146.0	1,151.0	1,104.5	1,106.0	-38.0	-3.32%	4,223,300
Apr 8, 2026	1,161.0	1,166.5	1,142.0	1,144.0	-8.0	-0.69%	3,869,500
Apr 7, 2026	1,166.5	1,185.5	1,148.0	1,152.0	+15.5	+1.36%	2,930,300
Apr 6, 2026	1,134.0	1,150.5	1,127.5	1,136.5	+3.5	+0.31%	1,873,100
Apr 3, 2026	1,128.5	1,142.5	1,125.0	1,133.0	+11.5	+1.03%	1,917,200
Apr 2, 2026	1,134.0	1,141.5	1,113.0	1,121.5	-4.0	-0.36%	2,874,200