Tokyo - Delayed Quote JPY

ZOZO, Inc. (3092.T)

Compare
4,832.00
+41.00
+(0.86%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 20254,838.004,844.004,790.004,832.004,832.00480,900
Jan 17, 20254,819.004,841.004,729.004,791.004,791.00596,300
Jan 16, 20254,855.004,913.004,829.004,836.004,836.00694,900
Jan 15, 20254,831.004,888.004,799.004,816.004,816.00970,700
Jan 14, 20254,826.004,839.004,728.004,773.004,773.001,091,500
Jan 10, 20254,837.004,918.004,768.004,869.004,869.001,294,100
Jan 9, 20254,884.004,912.004,703.004,803.004,803.001,125,900
Jan 8, 20254,923.004,944.004,838.004,912.004,912.00854,800
Jan 7, 20254,829.004,915.004,813.004,897.004,897.00605,600
Jan 6, 20254,861.004,922.004,762.004,789.004,789.001,017,500
Dec 30, 20244,963.004,963.004,875.004,897.004,897.00765,900
Dec 27, 20244,982.005,028.004,956.004,978.004,978.00847,300
Dec 26, 20244,997.004,997.004,904.004,967.004,967.00604,600
Dec 25, 20244,943.004,958.004,888.004,928.004,928.00596,700
Dec 24, 20244,867.004,934.004,829.004,922.004,922.00544,700
Dec 23, 20244,899.004,907.004,811.004,854.004,854.00741,600
Dec 20, 20245,055.005,076.004,842.004,867.004,867.003,915,700
Dec 19, 20244,872.004,969.004,819.004,845.004,845.001,012,700
Dec 18, 20244,833.004,923.004,822.004,899.004,899.001,193,500
Dec 17, 20244,770.004,850.004,760.004,835.004,835.00983,100
Dec 16, 20244,765.004,790.004,697.004,742.004,742.00832,700
Dec 13, 20244,789.004,832.004,731.004,792.004,792.001,045,700
Dec 12, 20244,882.004,913.004,770.004,788.004,788.001,199,700
Dec 11, 20244,771.004,826.004,769.004,812.004,812.00959,400
Dec 10, 20244,694.004,773.004,673.004,737.004,737.001,414,700
Dec 9, 20244,752.004,895.004,663.004,714.004,714.001,761,200
Dec 6, 20244,966.005,038.004,884.004,962.004,962.001,158,000
Dec 5, 20245,068.005,083.004,970.005,015.005,015.001,307,000
Dec 4, 20244,760.005,054.004,756.005,022.005,022.002,304,100
Dec 3, 20244,765.004,788.004,696.004,735.004,735.001,178,100
Dec 2, 20244,705.004,757.004,606.004,740.004,740.001,093,300
Nov 29, 20244,739.004,765.004,654.004,713.004,713.001,181,900
Nov 28, 20244,785.004,803.004,709.004,757.004,757.001,359,100
Nov 27, 20244,811.004,944.004,785.004,855.004,855.001,476,300
Nov 26, 20244,708.004,875.004,700.004,844.004,844.001,742,800
Nov 25, 20244,756.004,775.004,689.004,700.004,700.002,206,400
Nov 22, 20244,657.004,763.004,613.004,751.004,751.001,114,200
Nov 21, 20244,659.004,699.004,575.004,690.004,690.00978,100
Nov 20, 20244,614.004,692.004,573.004,675.004,675.001,170,500
Nov 19, 20244,691.004,745.004,643.004,643.004,643.001,058,300
Nov 18, 20244,662.004,755.004,651.004,687.004,687.001,233,800
Nov 15, 20244,880.004,909.004,755.004,763.004,763.001,353,900
Nov 14, 20245,022.005,026.004,832.004,832.004,832.001,613,000
Nov 13, 20245,179.005,181.005,016.005,036.005,036.001,182,000
Nov 12, 20245,224.005,248.005,076.005,175.005,175.001,079,400
Nov 11, 20245,206.005,289.005,129.005,200.005,200.001,087,800
Nov 8, 20244,966.005,186.004,954.005,180.005,180.001,882,600
Nov 7, 20244,896.004,948.004,795.004,889.004,889.001,473,700
Nov 6, 20244,870.004,985.004,803.004,896.004,896.001,524,600
Nov 5, 20244,800.004,894.004,739.004,825.004,825.001,879,700
Nov 1, 20244,720.004,904.004,700.004,792.004,792.002,545,700
Oct 31, 20244,942.005,011.004,912.004,971.004,971.002,023,000
Oct 30, 20244,919.004,976.004,862.004,883.004,883.003,959,500
Oct 29, 20244,960.004,968.004,898.004,908.004,908.001,148,800
Oct 28, 20244,927.004,979.004,897.004,953.004,953.001,665,300
Oct 25, 20245,053.005,087.004,883.004,927.004,927.002,104,600
Oct 24, 20245,142.005,175.005,092.005,104.005,104.001,438,400
Oct 23, 20245,212.005,289.005,160.005,173.005,173.001,106,700
Oct 22, 20245,360.005,379.005,277.005,287.005,287.001,121,200
Oct 21, 20245,469.005,496.005,382.005,382.005,382.00996,400
Oct 18, 20245,406.005,497.005,401.005,441.005,441.00916,100
Oct 17, 20245,599.005,604.005,362.005,451.005,451.001,853,700
Oct 16, 20245,480.005,599.005,460.005,564.005,564.001,584,100
Oct 15, 20245,374.005,526.005,374.005,483.005,483.001,516,200
Oct 11, 20245,371.005,405.005,337.005,374.005,374.001,255,200
Oct 10, 20245,411.005,425.005,305.005,372.005,372.001,183,900
Oct 9, 20245,380.005,445.005,357.005,419.005,419.001,201,200
Oct 8, 20245,186.005,315.005,180.005,305.005,305.001,259,400
Oct 7, 20245,128.005,253.005,117.005,233.005,233.00896,000
Oct 4, 20245,114.005,223.005,104.005,111.005,111.001,124,900
Oct 3, 20245,104.005,124.005,033.005,092.005,092.001,060,100
Oct 2, 20245,107.005,118.004,932.004,974.004,974.001,878,900
Oct 1, 20245,196.005,210.005,104.005,190.005,190.001,581,700
Sep 30, 20245,117.005,260.005,117.005,214.005,214.002,526,200
Sep 27, 2024 53.00 Dividend
Sep 27, 20245,050.005,225.005,035.005,217.005,217.002,488,100
Sep 26, 20244,853.005,004.004,839.005,004.004,951.001,782,400
Sep 25, 20244,829.004,874.004,783.004,783.004,732.34925,700
Sep 24, 20244,910.004,955.004,882.004,899.004,847.111,400,500
Sep 20, 20244,991.005,000.004,851.004,895.004,843.151,632,500
Sep 19, 20244,915.005,007.004,908.004,962.004,909.44886,600
Sep 18, 20244,928.004,967.004,884.004,935.004,882.73695,500
Sep 17, 20244,900.004,945.004,873.004,929.004,876.791,110,700
Sep 13, 20244,886.004,899.004,816.004,838.004,786.761,051,500
Sep 12, 20244,798.004,884.004,776.004,882.004,830.291,148,500
Sep 11, 20244,761.004,790.004,657.004,736.004,685.841,219,300
Sep 10, 20244,621.004,771.004,617.004,747.004,696.721,156,000
Sep 9, 20244,661.004,710.004,634.004,671.004,621.53987,700
Sep 6, 20244,697.004,735.004,667.004,704.004,654.181,627,500
Sep 5, 20244,586.004,690.004,583.004,655.004,605.701,333,500
Sep 4, 20244,488.004,639.004,480.004,619.004,570.082,219,400
Sep 3, 20244,385.004,537.004,373.004,534.004,485.981,314,400
Sep 2, 20244,629.004,629.004,403.004,407.004,360.321,809,200
Aug 30, 20244,611.004,680.004,593.004,643.004,593.822,307,800
Aug 29, 20244,560.004,636.004,541.004,611.004,562.161,809,700
Aug 28, 20244,762.004,787.004,708.004,756.004,705.631,345,200
Aug 27, 20244,695.004,799.004,680.004,795.004,744.211,286,800
Aug 26, 20244,600.004,703.004,578.004,692.004,642.301,220,700
Aug 23, 20244,550.004,622.004,532.004,568.004,519.621,312,500
Aug 22, 20244,599.004,659.004,568.004,617.004,568.101,039,400
Aug 21, 20244,570.004,584.004,462.004,554.004,505.771,289,900
Aug 20, 20244,493.004,649.004,490.004,637.004,587.891,852,100
Aug 19, 20244,399.004,499.004,342.004,495.004,447.391,024,900
Aug 16, 20244,298.004,402.004,276.004,391.004,344.491,156,000
Aug 15, 20244,336.004,395.004,260.004,279.004,233.681,273,300
Aug 14, 20244,313.004,410.004,305.004,406.004,359.33890,300
Aug 13, 20244,409.004,445.004,248.004,353.004,306.901,555,400
Aug 9, 20244,320.004,415.004,270.004,379.004,332.621,513,100
Aug 8, 20244,189.004,367.004,181.004,310.004,264.351,246,100
Aug 7, 20244,094.004,369.004,080.004,259.004,213.891,645,700
Aug 6, 20244,051.004,223.003,970.004,200.004,155.522,476,300
Aug 5, 20244,059.004,178.003,935.003,981.003,938.842,665,300
Aug 2, 20244,086.004,217.004,078.004,167.004,122.872,274,800
Aug 1, 20244,078.004,188.004,074.004,156.004,111.982,422,000
Jul 31, 20244,363.004,418.004,352.004,386.004,339.551,496,100
Jul 30, 20244,395.004,403.004,295.004,348.004,301.95838,800
Jul 29, 20244,321.004,396.004,308.004,376.004,329.65800,600
Jul 26, 20244,255.004,330.004,255.004,271.004,225.76829,700
Jul 25, 20244,213.004,305.004,212.004,285.004,239.621,095,300
Jul 24, 20244,230.004,297.004,216.004,268.004,222.801,134,100
Jul 23, 20244,264.004,324.004,264.004,300.004,254.46483,900
Jul 22, 20244,312.004,312.004,254.004,281.004,235.66541,600
Jul 19, 20244,309.004,327.004,281.004,295.004,249.51761,800
Jul 18, 20244,260.004,333.004,260.004,308.004,262.37743,000
Jul 17, 20244,329.004,329.004,260.004,296.004,250.501,082,500
Jul 16, 20244,393.004,395.004,270.004,296.004,250.501,416,400
Jul 12, 20244,362.004,459.004,353.004,366.004,319.761,365,300
Jul 11, 20244,391.004,415.004,359.004,394.004,347.46872,800
Jul 10, 20244,349.004,394.004,320.004,391.004,344.49800,800
Jul 9, 20244,280.004,379.004,260.004,354.004,307.881,074,300
Jul 8, 20244,320.004,349.004,252.004,274.004,228.731,272,700
Jul 5, 20244,199.004,322.004,190.004,320.004,274.241,199,900
Jul 4, 20244,149.004,160.004,123.004,155.004,110.99602,500
Jul 3, 20244,065.004,149.004,063.004,128.004,084.28893,900
Jul 2, 20244,060.004,092.004,014.004,072.004,028.87971,000
Jul 1, 20244,022.004,080.004,021.004,058.004,015.02719,500
Jun 28, 20244,041.004,070.004,012.004,028.003,985.341,049,900
Jun 27, 20244,007.004,066.004,007.004,042.003,999.191,142,500
Jun 26, 20243,996.004,034.003,984.004,019.003,976.431,026,900
Jun 25, 20243,915.003,993.003,898.003,971.003,928.94755,100
Jun 24, 20243,894.003,903.003,841.003,888.003,846.82742,000
Jun 21, 20243,885.003,916.003,859.003,885.003,843.851,087,200
Jun 20, 20243,798.003,920.003,793.003,909.003,867.60913,500
Jun 19, 20243,816.003,842.003,801.003,816.003,775.58726,900
Jun 18, 20243,820.003,847.003,769.003,797.003,756.78958,800
Jun 17, 20243,851.003,857.003,759.003,816.003,775.58996,900
Jun 14, 20243,875.003,888.003,832.003,872.003,830.991,455,600
Jun 13, 20243,859.003,876.003,833.003,859.003,818.131,031,200
Jun 12, 20243,846.003,859.003,766.003,789.003,748.87815,500
Jun 11, 20243,814.003,843.003,782.003,833.003,792.401,110,300
Jun 10, 20243,719.003,784.003,689.003,757.003,717.21771,900
Jun 7, 20243,691.003,762.003,681.003,752.003,712.26718,100
Jun 6, 20243,770.003,778.003,682.003,710.003,670.711,073,400
Jun 5, 20243,800.003,848.003,778.003,791.003,750.85853,100
Jun 4, 20243,728.003,815.003,714.003,800.003,759.751,166,500
Jun 3, 20243,733.003,765.003,702.003,730.003,690.49887,900
May 31, 20243,630.003,703.003,628.003,678.003,639.042,526,300
May 30, 20243,553.003,612.003,508.003,590.003,551.981,089,500
May 29, 20243,564.003,593.003,528.003,528.003,490.631,159,600
May 28, 20243,648.003,670.003,581.003,611.003,572.75795,200
May 27, 20243,680.003,680.003,582.003,634.003,595.511,078,500
May 24, 20243,623.003,668.003,609.003,643.003,604.42897,000
May 23, 20243,632.003,649.003,601.003,648.003,609.36648,500
May 22, 20243,640.003,651.003,579.003,588.003,550.00958,200
May 21, 20243,624.003,629.003,557.003,570.003,532.19530,900
May 20, 20243,620.003,636.003,560.003,596.003,557.91834,400
May 17, 20243,580.003,615.003,569.003,604.003,565.831,013,900
May 16, 20243,490.003,582.003,488.003,580.003,542.081,206,400
May 15, 20243,549.003,567.003,480.003,485.003,448.091,167,700
May 14, 20243,379.003,545.003,373.003,531.003,493.601,658,000
May 13, 20243,364.003,377.003,338.003,355.003,319.471,043,600
May 10, 20243,458.003,459.003,336.003,362.003,326.392,252,500
May 9, 20243,475.003,514.003,388.003,404.003,367.951,572,000
May 8, 20243,577.003,602.003,505.003,505.003,467.882,014,400
May 7, 20243,406.003,568.003,400.003,563.003,525.262,272,100
May 2, 20243,358.003,374.003,303.003,356.003,320.451,861,400
May 1, 20243,335.003,385.003,266.003,327.003,291.765,395,800
Apr 30, 20243,390.003,425.003,358.003,405.003,368.943,665,500
Apr 26, 20243,328.003,430.003,323.003,400.003,363.991,823,300
Apr 25, 20243,392.003,400.003,347.003,357.003,321.44927,000
Apr 24, 20243,373.003,406.003,358.003,390.003,354.091,191,900
Apr 23, 20243,429.003,438.003,370.003,370.003,334.311,015,400
Apr 22, 20243,314.003,421.003,303.003,417.003,380.811,196,500
Apr 19, 20243,377.003,393.003,274.003,314.003,278.902,035,200
Apr 18, 20243,420.003,435.003,372.003,383.003,347.171,434,300
Apr 17, 20243,545.003,589.003,414.003,417.003,380.812,136,300
Apr 16, 20243,406.003,552.003,401.003,535.003,497.561,721,000
Apr 15, 20243,410.003,434.003,379.003,434.003,397.631,275,800
Apr 12, 20243,448.003,477.003,413.003,418.003,381.801,530,900
Apr 11, 20243,426.003,468.003,392.003,441.003,404.552,092,300
Apr 10, 20243,606.003,608.003,470.003,477.003,440.172,122,300
Apr 9, 20243,710.003,714.003,616.003,622.003,583.641,194,500
Apr 8, 20243,552.003,698.003,552.003,695.003,655.861,537,900
Apr 5, 20243,656.003,680.003,625.003,667.003,628.161,239,800
Apr 4, 20243,658.003,734.003,624.003,694.003,654.882,010,100
Apr 3, 20243,658.003,671.003,541.003,621.003,582.652,996,000
Apr 2, 20243,857.003,872.003,650.003,672.003,633.112,739,500
Apr 1, 20243,838.003,858.003,786.003,849.003,808.233,019,900
Mar 29, 20243,723.003,837.003,716.003,809.003,768.662,771,700
Mar 28, 2024 55.00 Dividend
Mar 28, 20243,850.003,851.003,738.003,747.003,707.312,317,300
Mar 27, 20243,920.003,936.003,866.003,900.003,804.281,800,100
Mar 26, 20243,915.003,965.003,888.003,923.003,826.711,655,300
Mar 25, 20243,971.004,023.003,953.003,956.003,858.901,124,500
Mar 22, 20244,015.004,048.003,955.003,984.003,886.211,632,300
Mar 21, 20243,910.004,031.003,910.004,017.003,918.401,933,600
Mar 19, 20243,845.003,954.003,829.003,910.003,814.032,078,000
Mar 18, 20243,834.003,890.003,824.003,869.003,774.041,527,800
Mar 15, 20243,799.003,829.003,763.003,775.003,682.341,498,000
Mar 14, 20243,693.003,787.003,684.003,782.003,689.171,534,400
Mar 13, 20243,727.003,772.003,690.003,690.003,599.431,973,700
Mar 12, 20243,689.003,770.003,672.003,761.003,668.691,826,500
Mar 11, 20243,621.003,720.003,617.003,676.003,585.771,756,500
Mar 8, 20243,704.003,740.003,656.003,683.003,592.602,308,500
Mar 7, 20243,713.003,774.003,664.003,774.003,681.371,936,200
Mar 6, 20243,609.003,718.003,557.003,699.003,608.212,882,900
Mar 5, 20243,563.003,715.003,526.003,608.003,519.445,759,900
Mar 4, 20243,389.003,422.003,371.003,394.003,310.70974,900
Mar 1, 20243,382.003,434.003,379.003,393.003,309.721,246,200
Feb 29, 20243,351.003,404.003,351.003,394.003,310.701,619,200
Feb 28, 20243,320.003,375.003,316.003,351.003,268.751,176,400
Feb 27, 20243,375.003,391.003,335.003,339.003,257.05905,300
Feb 26, 20243,387.003,429.003,336.003,380.003,297.041,318,000
Feb 22, 20243,432.003,450.003,367.003,387.003,303.871,245,800
Feb 21, 20243,394.003,403.003,355.003,398.003,314.60965,500
Feb 20, 20243,434.003,452.003,405.003,426.003,341.91650,800
Feb 19, 20243,476.003,485.003,401.003,434.003,349.71833,300
Feb 16, 20243,463.003,491.003,410.003,476.003,390.681,157,900
Feb 15, 20243,472.003,505.003,409.003,426.003,341.911,257,100
Feb 14, 20243,437.003,463.003,412.003,449.003,364.35849,800
Feb 13, 20243,347.003,429.003,331.003,429.003,344.841,214,000
Feb 9, 20243,425.003,456.003,358.003,368.003,285.33975,200
Feb 8, 20243,393.003,443.003,368.003,415.003,331.181,337,800
Feb 7, 20243,370.003,382.003,303.003,367.003,284.361,368,900
Feb 6, 20243,259.003,324.003,230.003,300.003,219.001,842,500
Feb 5, 20243,280.003,310.003,260.003,260.003,179.981,128,100
Feb 2, 20243,333.003,348.003,255.003,266.003,185.841,783,400
Feb 1, 20243,123.003,314.003,063.003,300.003,219.003,454,800
Jan 31, 20243,239.003,262.003,195.003,253.003,173.162,430,900
Jan 30, 20243,205.003,275.003,196.003,256.003,176.081,514,000
Jan 29, 20243,317.003,320.003,247.003,271.003,190.711,145,600
Jan 26, 20243,284.003,310.003,250.003,258.003,178.03832,900
Jan 25, 20243,336.003,340.003,265.003,300.003,219.001,194,900
Jan 24, 20243,297.003,325.003,271.003,303.003,221.931,110,500
Jan 23, 20243,335.003,342.003,276.003,306.003,224.851,234,100
Jan 22, 20243,165.003,306.003,161.003,300.003,219.001,411,400

Related Tickers

3064.T MonotaRO Co., Ltd.
2,488.00
+0.10%
 
HEPS D-Market Elektronik Hizmetler ve Ticaret A.S.
3.1400
+2.28%
 
DHER.DE Delivery Hero SE
29.09
-1.09%
 
8454.TW momo.com Inc.
357.00
+1.85%
 
SE Sea Limited
115.08
+3.09%
 
BABA Alibaba Group Holding Limited
85.12
+3.26%
 
AMZN Amazon.com, Inc.
225.94
+2.39%