Want to see JP:3092 full AI Analyst Report?
ZOZO (3092) Historical Prices
3 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 1,170.50 | 1,172.00 | 1,123.00 | 1,132.00 | 1,132.00 | -2.46% | 5,702,900 | 2.18 |
| Oct 30, 2026 | 1,170.50 | 1,181.00 | 1,149.50 | 1,160.50 | 1,160.50 | -1.07% | 5,979,000 | 2.31 |
| Oct 29, 2026 | 1,165.50 | 1,178.00 | 1,153.50 | 1,173.00 | 1,173.00 | -0.17% | 8,088,000 | 3.19 |
| Oct 28, 2026 | 1,189.00 | 1,202.50 | 1,175.00 | 1,175.00 | 1,175.00 | -2.12% | 3,695,200 | 1.44 |
| Oct 27, 2026 | 1,230.50 | 1,237.50 | 1,185.00 | 1,200.50 | 1,200.50 | -3.77% | 5,498,600 | 2.14 |
| Oct 26, 2026 | 1,260.50 | 1,275.50 | 1,247.50 | 1,247.50 | 1,247.50 | -1.03% | 3,257,000 | 1.26 |
| Oct 23, 2026 | 1,265.00 | 1,289.50 | 1,256.00 | 1,260.50 | 1,260.50 | +2.60% | 4,951,400 | 1.93 |
| Oct 22, 2026 | 1,207.00 | 1,233.00 | 1,207.00 | 1,228.50 | 1,228.50 | +1.07% | 2,481,400 | 0.96 |
| Oct 21, 2026 | 1,221.00 | 1,224.00 | 1,208.50 | 1,215.50 | 1,215.50 | -0.61% | 2,335,200 | 0.89 |
| Oct 20, 2026 | 1,215.50 | 1,223.00 | 1,205.00 | 1,223.00 | 1,223.00 | +0.12% | 2,254,500 | 0.85 |
| Oct 19, 2026 | 1,224.00 | 1,233.00 | 1,210.50 | 1,221.50 | 1,221.50 | +0.70% | 2,683,900 | 0.99 |
| Oct 16, 2026 | 1,200.00 | 1,223.50 | 1,200.00 | 1,213.00 | 1,213.00 | +1.55% | 2,768,900 | 1.02 |
| Oct 15, 2026 | 1,180.00 | 1,200.00 | 1,172.50 | 1,194.50 | 1,194.50 | +1.92% | 3,455,100 | 1.29 |
| Oct 14, 2026 | 1,172.50 | 1,176.00 | 1,159.50 | 1,172.00 | 1,172.00 | +0.26% | 1,652,400 | 0.61 |
| Oct 13, 2026 | 1,160.00 | 1,169.00 | 1,151.50 | 1,169.00 | 1,169.00 | +1.65% | 2,258,900 | 0.83 |
| Oct 12, 2026 | 1,150.00 | 1,160.00 | 1,135.50 | 1,150.00 | 1,150.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,143.00 | 1,160.00 | 1,135.50 | 1,150.00 | 1,150.00 | +1.68% | 2,890,700 | 1.03 |
| Oct 08, 2026 | 1,135.00 | 1,137.00 | 1,115.50 | 1,131.00 | 1,131.00 | +0.98% | 2,220,500 | 0.78 |
| Oct 07, 2026 | 1,110.00 | 1,122.50 | 1,107.00 | 1,120.00 | 1,120.00 | +0.95% | 2,534,500 | 0.89 |
| Oct 06, 2026 | 1,090.00 | 1,110.00 | 1,090.00 | 1,109.50 | 1,109.50 | +1.79% | 2,388,200 | 0.84 |
| Oct 05, 2026 | 1,088.00 | 1,096.00 | 1,085.00 | 1,090.00 | 1,090.00 | +0.18% | 2,215,700 | 0.76 |
| Oct 02, 2026 | 1,090.00 | 1,095.00 | 1,078.00 | 1,088.00 | 1,088.00 | -0.91% | 2,421,300 | 0.82 |
| Oct 01, 2026 | 1,075.50 | 1,107.50 | 1,073.50 | 1,098.00 | 1,098.00 | +2.00% | 3,310,500 | 1.14 |
| Sep 30, 2026 | 1,080.50 | 1,087.00 | 1,060.50 | 1,076.50 | 1,076.50 | -1.15% | 3,645,900 | 1.26 |
| Sep 29, 2026 | 1,090.00 | 1,100.00 | 1,080.50 | 1,089.00 | 1,089.00 | -0.41% | 3,458,500 | 1.19 |
| Sep 28, 2026 | 1,142.00 | 1,157.00 | 1,113.00 | 1,113.50 | 1,093.50 | -3.13% | 3,278,200 | 1.11 |
| Sep 25, 2026 | 1,144.50 | 1,149.50 | 1,132.50 | 1,149.50 | 1,128.85 | +0.97% | 2,697,200 | 0.90 |
| Sep 24, 2026 | 1,141.00 | 1,158.00 | 1,128.50 | 1,138.50 | 1,118.05 | -2.02% | 3,758,600 | 1.20 |
| Sep 23, 2026 | 1,162.00 | 1,171.50 | 1,152.50 | 1,162.00 | 1,141.13 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,162.00 | 1,171.50 | 1,152.50 | 1,162.00 | 1,141.13 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,162.00 | 1,171.50 | 1,152.50 | 1,162.00 | 1,141.13 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,165.00 | 1,171.50 | 1,152.50 | 1,162.00 | 1,141.13 | +0.09% | 2,857,900 | 0.86 |
| Sep 17, 2026 | 1,155.00 | 1,164.00 | 1,146.00 | 1,161.00 | 1,140.15 | +1.35% | 1,706,500 | 0.51 |
| Sep 16, 2026 | 1,150.50 | 1,156.00 | 1,142.00 | 1,145.50 | 1,124.93 | -0.87% | 2,118,100 | 0.62 |
| Sep 15, 2026 | 1,164.00 | 1,164.50 | 1,146.50 | 1,155.50 | 1,134.75 | +0.92% | 2,555,900 | 0.73 |
| Sep 14, 2026 | 1,133.00 | 1,151.00 | 1,127.00 | 1,145.00 | 1,124.43 | +2.78% | 2,392,200 | 0.67 |
| Sep 11, 2026 | 1,107.50 | 1,120.00 | 1,102.50 | 1,114.00 | 1,093.99 | +0.59% | 3,198,100 | 0.88 |
| Sep 10, 2026 | 1,098.50 | 1,108.00 | 1,087.50 | 1,107.50 | 1,087.61 | +0.09% | 2,875,100 | 0.78 |
| Sep 09, 2026 | 1,123.00 | 1,126.00 | 1,105.00 | 1,106.50 | 1,086.63 | -2.51% | 3,194,100 | 0.86 |
| Sep 08, 2026 | 1,127.00 | 1,136.50 | 1,124.00 | 1,135.00 | 1,114.61 | +0.75% | 1,689,800 | 0.45 |
| Sep 07, 2026 | 1,136.00 | 1,140.50 | 1,123.00 | 1,126.50 | 1,106.27 | -1.40% | 2,154,400 | 0.56 |
| Sep 04, 2026 | 1,133.00 | 1,150.00 | 1,130.50 | 1,142.50 | 1,121.98 | +0.84% | 2,437,500 | 0.63 |
| Sep 03, 2026 | 1,125.00 | 1,141.00 | 1,124.50 | 1,133.00 | 1,112.65 | +0.22% | 1,888,000 | 0.48 |
| Sep 02, 2026 | 1,146.50 | 1,158.00 | 1,129.50 | 1,130.50 | 1,110.19 | -3.50% | 3,461,500 | 0.86 |
| Sep 01, 2026 | 1,160.00 | 1,182.50 | 1,153.50 | 1,171.50 | 1,150.46 | +1.91% | 3,703,000 | 0.92 |
| Aug 31, 2026 | 1,144.00 | 1,154.50 | 1,135.00 | 1,149.50 | 1,128.85 | +0.13% | 2,818,600 | 0.69 |
| Aug 28, 2026 | 1,133.50 | 1,152.50 | 1,133.00 | 1,148.00 | 1,127.38 | +0.44% | 1,968,300 | 0.48 |
| Aug 27, 2026 | 1,132.50 | 1,151.00 | 1,126.00 | 1,143.00 | 1,122.47 | +0.09% | 2,086,800 | 0.50 |
| Aug 26, 2026 | 1,144.50 | 1,149.50 | 1,142.00 | 1,142.00 | 1,121.49 | -0.57% | 2,399,000 | 0.48 |
| Aug 25, 2026 | 1,153.00 | 1,159.00 | 1,142.50 | 1,148.50 | 1,127.87 | +0.88% | 1,856,400 | 0.37 |
