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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 30, 2026 1,231 1,284 1,217 1,276 +47 +3.82% 19,672,400

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 1,253.5 1,283.0 1,227.0 1,229.0 -18.5 -1.48% 11,095,900
Jan 16, 2026 1,319.5 1,353.5 1,242.0 1,247.5 -55.5 -4.26% 12,744,300
Jan 9, 2026 1,287.5 1,331.5 1,237.5 1,303.0 +12.0 +0.93% 15,578,000
Dec 30, 2025 1,323.0 1,324.0 1,291.0 1,291.0 -26.0 -1.97% 2,913,100
Dec 26, 2025 1,344.5 1,355.5 1,295.5 1,317.0 -42.5 -3.13% 9,192,300
Dec 19, 2025 1,332.5 1,366.0 1,318.0 1,359.5 +41.0 +3.11% 14,183,900
Dec 12, 2025 1,300.0 1,327.5 1,274.0 1,318.5 +12.5 +0.96% 11,239,400
Dec 5, 2025 1,330.5 1,345.5 1,295.0 1,306.0 -40.0 -2.97% 11,941,000
Nov 28, 2025 1,319.0 1,356.0 1,305.0 1,346.0 +25.0 +1.89% 9,907,300
Nov 21, 2025 1,286.5 1,334.5 1,265.5 1,321.0 +28.0 +2.17% 16,845,600
Nov 14, 2025 1,288.5 1,329.0 1,268.5 1,293.0 +15.5 +1.21% 15,666,600
Nov 7, 2025 1,200.5 1,309.0 1,140.0 1,277.5 -56.0 -4.20% 21,845,800
Oct 31, 2025 1,343.5 1,373.0 1,296.0 1,333.5 -8.0 -0.60% 27,334,200
Oct 24, 2025 1,315.0 1,363.0 1,295.5 1,341.5 +50.5 +3.91% 12,640,000
Oct 17, 2025 1,348.5 1,364.0 1,284.5 1,291.0 -61.0 -4.51% 15,621,300
Oct 10, 2025 1,386.5 1,405.0 1,340.0 1,352.0 -9.0 -0.66% 18,003,100
Oct 3, 2025 1,394.5 1,403.0 1,326.0 1,361.0 -37.0 -2.65% 14,903,500
Sep 26, 2025 1,426.0 1,439.5 1,386.5 1,398.0 -23.5 -1.65% 9,909,200
Sep 19, 2025 1,454.0 1,466.5 1,415.0 1,421.5 -29.5 -2.03% 10,159,300
Sep 12, 2025 1,410.0 1,461.5 1,404.0 1,451.0 +47.0 +3.35% 13,385,200