kabutan

ZOZO,Inc.(3092) Historical

3092
TSE Prime
ZOZO,Inc.
1,310.0
JPY
-35.5
(-2.64%)
Dec 5, 2:23 pm JST
8.46
USD
Dec 5, 12:23 am EST
Result
PTS
outside of trading hours
1,310.9
Dec 5, 2:22 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 1,310 -36 -2.67% 10,868,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Sep 5, 2025 1,363.0 1,425.5 1,337.5 1,404.0 +30.5 +2.22% 12,960,400
Aug 29, 2025 1,445.0 1,454.5 1,365.5 1,373.5 -77.0 -5.31% 15,108,300
Aug 22, 2025 1,485.5 1,526.0 1,441.5 1,450.5 -28.5 -1.93% 10,656,500
Aug 15, 2025 1,524.5 1,546.5 1,452.5 1,479.0 -58.5 -3.80% 12,284,300
Aug 8, 2025 1,497.5 1,553.0 1,477.0 1,537.5 +45.0 +3.02% 13,266,600
Aug 1, 2025 1,541.0 1,543.5 1,466.0 1,492.5 -34.5 -2.26% 16,632,600
Jul 25, 2025 1,530.0 1,588.0 1,516.0 1,527.0 -14.0 -0.91% 10,992,800
Jul 18, 2025 1,546.0 1,546.0 1,493.0 1,541.0 -11.0 -0.71% 9,846,200