U.S. markets close in 6 hours 8 minutes

ZOZO, Inc. (3092.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
3,820.00+15.00 (+0.39%)
At close: 3:15PM JST
Show:
Historical Prices
Frequency:
Daily
Currency in JPY
DateOpenHighLowClose*Adj Close**Volume
Aug 03, 20213,815.003,845.003,755.003,820.003,820.00948,900
Aug 02, 20213,790.003,830.003,715.003,805.003,805.001,238,600
Jul 30, 20213,655.003,745.003,645.003,725.003,725.003,494,000
Jul 29, 20213,395.003,450.003,355.003,445.003,445.00798,300
Jul 28, 20213,395.003,410.003,360.003,375.003,375.00991,100
Jul 27, 20213,505.003,510.003,375.003,395.003,395.00782,600
Jul 26, 20213,495.003,515.003,450.003,470.003,470.00905,700
Jul 21, 20213,435.003,465.003,415.003,425.003,425.00701,200
Jul 20, 20213,405.003,415.003,370.003,395.003,395.00610,500
Jul 19, 20213,400.003,440.003,365.003,390.003,390.00506,800
Jul 16, 20213,380.003,475.003,365.003,435.003,435.00815,100
Jul 15, 20213,495.003,515.003,355.003,400.003,400.001,047,900
Jul 14, 20213,485.003,575.003,465.003,565.003,565.001,046,500
Jul 13, 20213,550.003,560.003,480.003,495.003,495.00781,600
Jul 12, 20213,510.003,565.003,490.003,535.003,535.00815,500
Jul 09, 20213,485.003,540.003,445.003,525.003,525.00909,000
Jul 08, 20213,620.003,630.003,540.003,540.003,540.00598,400
Jul 07, 20213,655.003,730.003,625.003,630.003,630.00587,700
Jul 06, 20213,705.003,725.003,630.003,640.003,640.00527,000
Jul 05, 20213,720.003,730.003,640.003,655.003,655.00498,800
Jul 02, 20213,730.003,755.003,700.003,705.003,705.00498,200
Jul 01, 20213,790.003,810.003,755.003,770.003,770.00536,500
Jun 30, 20213,760.003,795.003,755.003,775.003,775.00774,900
Jun 29, 20213,715.003,825.003,710.003,825.003,825.00958,500
Jun 28, 20213,680.003,705.003,655.003,690.003,690.00382,100
Jun 25, 20213,720.003,725.003,675.003,690.003,690.00685,500
Jun 24, 20213,670.003,720.003,655.003,695.003,695.00581,200
Jun 23, 20213,700.003,720.003,650.003,650.003,650.00495,300
Jun 22, 20213,710.003,720.003,690.003,700.003,700.00648,900
Jun 21, 20213,660.003,695.003,615.003,650.003,650.00594,900
Jun 18, 20213,755.003,775.003,680.003,710.003,710.001,341,000
Jun 17, 20213,700.003,720.003,665.003,700.003,700.00473,800
Jun 16, 20213,685.003,735.003,630.003,715.003,715.00894,200
Jun 15, 20213,615.003,715.003,610.003,710.003,710.00970,900
Jun 14, 20213,705.003,715.003,585.003,610.003,610.00951,400
Jun 11, 20213,770.003,775.003,660.003,660.003,660.00830,500
Jun 10, 20213,780.003,785.003,730.003,745.003,745.00604,600
Jun 09, 20213,915.003,915.003,845.003,845.003,845.00454,800
Jun 08, 20213,820.003,920.003,820.003,885.003,885.00742,800
Jun 07, 20213,800.003,870.003,795.003,815.003,815.00677,700
Jun 04, 20213,795.003,825.003,735.003,735.003,735.00890,400
Jun 03, 20213,845.003,860.003,815.003,850.003,850.00553,600
Jun 02, 20213,805.003,900.003,770.003,865.003,865.00854,000
Jun 01, 20213,750.003,790.003,710.003,775.003,775.00467,700
May 31, 20213,755.003,795.003,690.003,705.003,705.00470,300
May 28, 20213,815.003,850.003,705.003,760.003,760.001,009,600
May 27, 20213,785.003,860.003,755.003,790.003,790.002,223,500
May 26, 20213,780.003,905.003,780.003,835.003,835.001,135,100
May 25, 20213,750.003,795.003,650.003,745.003,745.00940,500
May 24, 20213,725.003,790.003,710.003,745.003,745.00771,300
May 21, 20213,635.003,695.003,620.003,690.003,690.00631,200
May 20, 20213,655.003,715.003,625.003,675.003,675.00924,400
May 19, 20213,600.003,675.003,595.003,660.003,660.00856,100
May 18, 20213,495.003,625.003,480.003,600.003,600.00854,800
May 17, 20213,580.003,600.003,445.003,470.003,470.00574,900
May 14, 20213,425.003,565.003,410.003,550.003,550.00721,600
May 13, 20213,450.003,480.003,415.003,420.003,420.001,010,700
May 12, 20213,450.003,540.003,450.003,495.003,495.001,341,300
May 11, 20213,540.003,575.003,375.003,380.003,380.001,276,000
May 10, 20213,615.003,645.003,570.003,595.003,595.00738,600
May 07, 20213,540.003,605.003,510.003,580.003,580.00914,400
May 06, 20213,625.003,655.003,545.003,580.003,580.001,690,900
Apr 30, 20213,750.003,760.003,630.003,690.003,690.001,116,800
Apr 28, 20213,575.003,785.003,535.003,775.003,775.004,005,900
Apr 27, 20213,500.003,550.003,480.003,505.003,505.001,255,700
Apr 26, 20213,440.003,570.003,410.003,485.003,485.001,111,900
Apr 23, 20213,470.003,495.003,420.003,435.003,435.00585,600
Apr 22, 20213,440.003,475.003,405.003,450.003,450.00551,500
Apr 21, 20213,465.003,470.003,350.003,370.003,370.00625,300
Apr 20, 20213,480.003,580.003,435.003,500.003,500.00716,800
Apr 19, 20213,445.003,515.003,435.003,490.003,490.00431,900
Apr 16, 20213,430.003,480.003,430.003,450.003,450.00473,600
Apr 15, 20213,480.003,485.003,405.003,425.003,425.00621,400
Apr 14, 20213,510.003,645.003,470.003,540.003,540.001,385,700
Apr 13, 20213,410.003,490.003,370.003,425.003,425.00617,500
Apr 12, 20213,490.003,490.003,395.003,405.003,405.00433,900
Apr 09, 20213,570.003,580.003,465.003,485.003,485.00717,100
Apr 08, 20213,445.003,530.003,425.003,510.003,510.00886,700
Apr 07, 20213,385.003,430.003,290.003,425.003,425.00861,300
Apr 06, 20213,390.003,395.003,270.003,275.003,275.00603,000
Apr 05, 20213,440.003,450.003,340.003,375.003,375.00638,600
Apr 02, 20213,350.003,455.003,345.003,415.003,415.00956,600
Apr 01, 20213,310.003,325.003,260.003,285.003,285.00495,500
Mar 31, 20213,215.003,305.003,205.003,270.003,270.00663,200
Mar 30, 20213,265.003,280.003,200.003,235.003,235.00498,500
Mar 30, 202123 Dividend
Mar 29, 20213,230.003,305.003,225.003,255.003,232.00989,600
Mar 26, 20213,190.003,225.003,175.003,200.003,177.39757,600
Mar 25, 20213,110.003,185.003,105.003,165.003,142.64739,900
Mar 24, 20213,225.003,265.003,100.003,175.003,152.57853,000
Mar 23, 20213,305.003,350.003,210.003,215.003,192.28704,200
Mar 22, 20213,255.003,320.003,255.003,295.003,271.72742,100
Mar 19, 20213,360.003,360.003,255.003,305.003,281.651,249,100
Mar 18, 20213,455.003,455.003,360.003,375.003,351.15870,200
Mar 17, 20213,360.003,430.003,320.003,430.003,405.76773,300
Mar 16, 20213,365.003,380.003,280.003,355.003,331.29607,700
Mar 15, 20213,375.003,395.003,340.003,370.003,346.19470,200
Mar 12, 20213,330.003,395.003,280.003,375.003,351.15966,300
Mar 11, 20213,190.003,280.003,175.003,280.003,256.82685,800
Mar 10, 20213,260.003,305.003,200.003,210.003,187.32828,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...