UK markets closed

ZOZO, Inc. (3092.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
3,604.00+24.00 (+0.67%)
At close: 03:15PM JST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20243,580.003,615.003,569.003,604.003,604.001,013,900
16 May 20243,490.003,582.003,488.003,580.003,580.001,206,400
15 May 20243,549.003,567.003,480.003,485.003,485.001,167,700
14 May 20243,379.003,545.003,373.003,531.003,531.001,658,000
13 May 20243,364.003,377.003,338.003,355.003,355.001,043,600
10 May 20243,458.003,459.003,336.003,362.003,362.002,252,500
09 May 20243,475.003,514.003,388.003,404.003,404.001,572,000
08 May 20243,577.003,602.003,505.003,505.003,505.002,014,400
07 May 20243,406.003,568.003,400.003,563.003,563.002,272,100
02 May 20243,358.003,374.003,303.003,356.003,356.001,861,400
01 May 20243,335.003,385.003,266.003,327.003,327.005,395,800
30 Apr 20243,390.003,425.003,358.003,405.003,405.003,665,500
26 Apr 20243,328.003,430.003,323.003,400.003,400.001,823,300
25 Apr 20243,392.003,400.003,347.003,357.003,357.00927,000
24 Apr 20243,373.003,406.003,358.003,390.003,390.001,191,900
23 Apr 20243,429.003,438.003,370.003,370.003,370.001,015,400
22 Apr 20243,314.003,421.003,303.003,417.003,417.001,196,500
19 Apr 20243,377.003,393.003,274.003,314.003,314.002,035,200
18 Apr 20243,420.003,435.003,372.003,383.003,383.001,434,300
17 Apr 20243,545.003,589.003,414.003,417.003,417.002,136,300
16 Apr 20243,406.003,552.003,401.003,535.003,535.001,721,000
15 Apr 20243,410.003,434.003,379.003,434.003,434.001,275,800
12 Apr 20243,448.003,477.003,413.003,418.003,418.001,530,900
11 Apr 20243,426.003,468.003,392.003,441.003,441.002,092,300
10 Apr 20243,606.003,608.003,470.003,477.003,477.002,122,300
09 Apr 20243,710.003,714.003,616.003,622.003,622.001,194,500
08 Apr 20243,552.003,698.003,552.003,695.003,695.001,537,900
05 Apr 20243,656.003,680.003,625.003,667.003,667.001,239,800
04 Apr 20243,658.003,734.003,624.003,694.003,694.002,010,100
03 Apr 20243,658.003,671.003,541.003,621.003,621.002,996,000
02 Apr 20243,857.003,872.003,650.003,672.003,672.002,739,500
01 Apr 20243,838.003,858.003,786.003,849.003,849.003,019,900
29 Mar 20243,723.003,837.003,716.003,809.003,809.002,771,700
28 Mar 20243,850.003,851.003,738.003,747.003,747.002,317,300
28 Mar 202449 Dividend
27 Mar 20243,920.003,936.003,866.003,900.003,851.001,800,100
26 Mar 20243,915.003,965.003,888.003,923.003,873.711,655,300
25 Mar 20243,971.004,023.003,953.003,956.003,906.301,124,500
22 Mar 20244,015.004,048.003,955.003,984.003,933.941,632,300
21 Mar 20243,910.004,031.003,910.004,017.003,966.531,933,600
19 Mar 20243,845.003,954.003,829.003,910.003,860.872,078,000
18 Mar 20243,834.003,890.003,824.003,869.003,820.391,527,800
15 Mar 20243,799.003,829.003,763.003,775.003,727.571,498,000
14 Mar 20243,693.003,787.003,684.003,782.003,734.481,534,400
13 Mar 20243,727.003,772.003,690.003,690.003,643.641,973,700
12 Mar 20243,689.003,770.003,672.003,761.003,713.751,826,500
11 Mar 20243,621.003,720.003,617.003,676.003,629.811,756,500
08 Mar 20243,704.003,740.003,656.003,683.003,636.732,308,500
07 Mar 20243,713.003,774.003,664.003,774.003,726.581,936,200
06 Mar 20243,609.003,718.003,557.003,699.003,652.532,882,900
05 Mar 20243,563.003,715.003,526.003,608.003,562.675,759,900
04 Mar 20243,389.003,422.003,371.003,394.003,351.36974,900
01 Mar 20243,382.003,434.003,379.003,393.003,350.371,246,200
29 Feb 20243,351.003,404.003,351.003,394.003,351.361,619,200
28 Feb 20243,320.003,375.003,316.003,351.003,308.901,176,400
27 Feb 20243,375.003,391.003,335.003,339.003,297.05905,300
26 Feb 20243,387.003,429.003,336.003,380.003,337.531,318,000
22 Feb 20243,432.003,450.003,367.003,387.003,344.451,245,800
21 Feb 20243,394.003,403.003,355.003,398.003,355.31965,500
20 Feb 20243,434.003,452.003,405.003,426.003,382.96650,800
19 Feb 20243,476.003,485.003,401.003,434.003,390.85833,300
16 Feb 20243,463.003,491.003,410.003,476.003,432.331,157,900
15 Feb 20243,472.003,505.003,409.003,426.003,382.961,257,100
14 Feb 20243,437.003,463.003,412.003,449.003,405.67849,800
13 Feb 20243,347.003,429.003,331.003,429.003,385.921,214,000
09 Feb 20243,425.003,456.003,358.003,368.003,325.68975,200
08 Feb 20243,393.003,443.003,368.003,415.003,372.091,337,800
07 Feb 20243,370.003,382.003,303.003,367.003,324.701,368,900
06 Feb 20243,259.003,324.003,230.003,300.003,258.541,842,500
05 Feb 20243,280.003,310.003,260.003,260.003,219.041,128,100
02 Feb 20243,333.003,348.003,255.003,266.003,224.971,783,400
01 Feb 20243,123.003,314.003,063.003,300.003,258.543,454,800
31 Jan 20243,239.003,262.003,195.003,253.003,212.132,430,900
30 Jan 20243,205.003,275.003,196.003,256.003,215.091,514,000
29 Jan 20243,317.003,320.003,247.003,271.003,229.901,145,600
26 Jan 20243,284.003,310.003,250.003,258.003,217.07832,900
25 Jan 20243,336.003,340.003,265.003,300.003,258.541,194,900
24 Jan 20243,297.003,325.003,271.003,303.003,261.501,110,500
23 Jan 20243,335.003,342.003,276.003,306.003,264.461,234,100
22 Jan 20243,165.003,306.003,161.003,300.003,258.541,411,400
19 Jan 20243,212.003,217.003,167.003,167.003,127.21934,800
18 Jan 20243,186.003,220.003,167.003,192.003,151.901,232,400
17 Jan 20243,261.003,269.003,179.003,180.003,140.051,271,600
16 Jan 20243,260.003,277.003,216.003,231.003,190.411,221,800
15 Jan 20243,290.003,296.003,250.003,275.003,233.85273,800
12 Jan 20243,330.003,335.003,279.003,290.003,248.661,516,900
11 Jan 20243,326.003,336.003,253.003,310.003,268.411,947,200
10 Jan 20243,353.003,403.003,341.003,354.003,311.861,428,700
09 Jan 20243,365.003,389.003,317.003,370.003,327.662,173,400
05 Jan 20243,219.003,270.003,207.003,242.003,201.271,477,400
04 Jan 20243,144.003,163.003,104.003,152.003,112.40856,400
29 Dec 20233,168.003,181.003,154.003,175.003,135.11726,800
28 Dec 20233,174.003,220.003,169.003,197.003,156.831,212,900
27 Dec 20233,134.003,203.003,134.003,185.003,144.98926,400
26 Dec 20233,199.003,199.003,161.003,182.003,142.02722,700
25 Dec 20233,149.003,194.003,120.003,191.003,150.91527,400
22 Dec 20233,108.003,133.003,105.003,120.003,080.801,055,600
21 Dec 20233,070.003,133.003,067.003,108.003,068.95918,900
20 Dec 20233,222.003,249.003,181.003,181.003,141.031,021,900
19 Dec 20233,172.003,234.003,156.003,231.003,190.411,796,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...