kabutan

ZOZO,Inc.(3092) Historical

3092
TSE Prime
ZOZO,Inc.
1,307.5
JPY
-38.0
(-2.82%)
Dec 5, 1:32 pm JST
8.44
USD
Dec 4, 11:32 pm EST
Result
PTS
outside of trading hours
1,308.1
Dec 5, 1:32 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,330 1,345 1,295 1,307 -39 -2.86% 10,737,800

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Nov 28, 2025 1,346.0 +1.89% 1,334.7 9,907,300 607,900 370,700 0.61
Nov 21, 2025 1,321.0 +2.17% 1,296.6 16,845,600 601,400 394,700 0.66
Nov 14, 2025 1,293.0 +1.21% 1,287.3 15,666,600 607,700 475,400 0.78
Nov 7, 2025 1,277.5 -4.20% 1,261.4 21,845,800 373,600 503,800 1.35
Oct 31, 2025 1,333.5 -0.60% 1,326.4 27,334,200 363,500 491,500 1.35
Oct 24, 2025 1,341.5 +3.91% 1,332.8 12,640,000 381,900 470,800 1.23
Oct 17, 2025 1,291.0 -4.51% 1,319.3 15,621,300 376,900 522,600 1.39
Oct 10, 2025 1,352.0 -0.66% 1,365.6 18,003,100 313,300 473,000 1.51
Oct 3, 2025 1,361.0 -2.65% 1,353.6 14,903,500 326,800 479,800 1.47
Sep 26, 2025 1,398.0 -1.65% 1,410.1 9,909,200 338,000 445,500 1.32
Sep 19, 2025 1,421.5 -2.03% 1,440.9 10,159,300 339,600 449,400 1.32
Sep 12, 2025 1,451.0 +3.35% 1,435.0 13,385,200 455,800 488,500 1.07
Sep 5, 2025 1,404.0 +2.22% 1,380.9 12,960,400 459,900 612,500 1.33
Aug 29, 2025 1,373.5 -5.31% 1,412.0 15,108,300 477,200 549,000 1.15
Aug 22, 2025 1,450.5 -1.93% 1,481.2 10,656,500 497,200 406,500 0.82
Aug 15, 2025 1,479.0 -3.80% 1,492.6 12,284,300 503,600 388,200 0.77
Aug 8, 2025 1,537.5 +3.02% 1,508.1 13,266,600 463,900 322,300 0.69
Aug 1, 2025 1,492.5 -2.26% 1,497.9 16,632,600 400,800 373,400 0.93
Jul 25, 2025 1,527.0 -0.91% 1,547.2 10,992,800 368,000 330,400 0.90
Jul 18, 2025 1,541.0 -0.71% 1,521.4 9,846,200 397,900 342,500 0.86