Want to see JP:4387 full AI Analyst Report?
ZUU Co., Ltd. (4387) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 529.00 | 529.00 | 522.00 | 522.00 | 522.00 | -2.61% | 2,000 | 0.20 |
| Oct 29, 2026 | 532.00 | 539.00 | 526.00 | 536.00 | 536.00 | -0.19% | 7,100 | 0.72 |
| Oct 28, 2026 | 537.00 | 541.00 | 537.00 | 537.00 | 537.00 | -1.83% | 6,800 | 0.70 |
| Oct 27, 2026 | 538.00 | 548.00 | 534.00 | 547.00 | 547.00 | +2.05% | 5,100 | 0.52 |
| Oct 26, 2026 | 527.00 | 539.00 | 516.00 | 536.00 | 536.00 | +0.94% | 3,800 | 0.39 |
| Oct 23, 2026 | 525.00 | 535.00 | 507.00 | 531.00 | 531.00 | +1.14% | 14,200 | 1.48 |
| Oct 22, 2026 | 530.00 | 537.00 | 525.00 | 525.00 | 525.00 | -2.42% | 6,600 | 0.69 |
| Oct 21, 2026 | 530.00 | 538.00 | 523.00 | 538.00 | 538.00 | +1.51% | 5,600 | 0.59 |
| Oct 20, 2026 | 542.00 | 545.00 | 529.00 | 530.00 | 530.00 | -2.21% | 14,200 | 1.52 |
| Oct 19, 2026 | 547.00 | 547.00 | 542.00 | 542.00 | 542.00 | +0.37% | 1,900 | 0.20 |
| Oct 16, 2026 | 540.00 | 541.00 | 535.00 | 540.00 | 540.00 | -0.18% | 10,500 | 1.13 |
| Oct 15, 2026 | 545.00 | 549.00 | 541.00 | 541.00 | 541.00 | -0.73% | 1,800 | 0.19 |
| Oct 14, 2026 | 549.00 | 551.00 | 545.00 | 545.00 | 545.00 | -0.73% | 6,600 | 0.71 |
| Oct 13, 2026 | 550.00 | 550.00 | 540.00 | 549.00 | 549.00 | -0.36% | 6,200 | 0.66 |
| Oct 12, 2026 | 551.00 | 556.00 | 551.00 | 551.00 | 551.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 553.00 | 556.00 | 551.00 | 551.00 | 551.00 | -1.25% | 1,100 | 0.12 |
| Oct 08, 2026 | 569.00 | 569.00 | 558.00 | 558.00 | 558.00 | -1.93% | 2,800 | 0.30 |
| Oct 07, 2026 | 550.00 | 572.00 | 544.00 | 569.00 | 569.00 | +4.21% | 53,000 | 6.20 |
| Oct 06, 2026 | 552.00 | 552.00 | 546.00 | 546.00 | 546.00 | -0.55% | 3,400 | 0.40 |
| Oct 05, 2026 | 555.00 | 555.00 | 548.00 | 549.00 | 549.00 | -0.90% | 1,800 | 0.21 |
| Oct 02, 2026 | 552.00 | 560.00 | 544.00 | 554.00 | 554.00 | +0.73% | 7,900 | 0.94 |
| Oct 01, 2026 | 553.00 | 558.00 | 541.00 | 550.00 | 550.00 | -1.43% | 5,900 | 0.71 |
| Sep 30, 2026 | 555.00 | 562.00 | 555.00 | 558.00 | 558.00 | +2.39% | 2,300 | 0.28 |
| Sep 29, 2026 | 561.00 | 561.00 | 543.00 | 545.00 | 545.00 | -2.85% | 19,700 | 2.45 |
| Sep 28, 2026 | 560.00 | 583.00 | 552.00 | 561.00 | 561.00 | -8.03% | 65,600 | 9.34 |
| Sep 25, 2026 | 571.00 | 610.00 | 553.00 | 610.00 | 610.00 | +5.72% | 13,000 | 1.88 |
| Sep 24, 2026 | 581.00 | 583.00 | 571.00 | 577.00 | 577.00 | -2.37% | 5,700 | 0.83 |
| Sep 23, 2026 | 560.00 | 593.00 | 560.00 | 591.00 | 591.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 560.00 | 593.00 | 560.00 | 591.00 | 591.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 560.00 | 593.00 | 560.00 | 591.00 | 591.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 560.00 | 593.00 | 560.00 | 591.00 | 591.00 | +4.97% | 39,200 | 6.10 |
| Sep 17, 2026 | 564.00 | 580.00 | 550.00 | 563.00 | 563.00 | -1.05% | 18,400 | 2.98 |
| Sep 16, 2026 | 520.00 | 576.00 | 519.00 | 569.00 | 569.00 | +9.42% | 38,700 | 6.89 |
| Sep 15, 2026 | 511.00 | 521.00 | 508.00 | 520.00 | 520.00 | +2.36% | 6,300 | 1.14 |
| Sep 14, 2026 | 510.00 | 510.00 | 506.00 | 508.00 | 508.00 | -0.39% | 5,200 | 0.94 |
| Sep 11, 2026 | 507.00 | 512.00 | 505.00 | 510.00 | 510.00 | +0.20% | 3,900 | 0.71 |
| Sep 10, 2026 | 507.00 | 515.00 | 505.00 | 509.00 | 509.00 | +0.39% | 5,400 | 0.99 |
| Sep 09, 2026 | 543.00 | 543.00 | 501.00 | 507.00 | 507.00 | -7.65% | 31,100 | 6.26 |
| Sep 08, 2026 | 539.00 | 550.00 | 495.00 | 549.00 | 549.00 | +0.00% | 24,600 | 5.34 |
| Sep 07, 2026 | 551.00 | 551.00 | 519.00 | 549.00 | 549.00 | -0.36% | 10,300 | 2.27 |
| Sep 04, 2026 | 547.00 | 551.00 | 536.00 | 551.00 | 551.00 | +0.73% | 7,200 | 1.62 |
| Sep 03, 2026 | 534.00 | 547.00 | 531.00 | 547.00 | 547.00 | +2.82% | 6,900 | 1.58 |
| Sep 02, 2026 | 516.00 | 593.00 | 516.00 | 532.00 | 532.00 | +3.10% | 71,000 | 21.73 |
| Sep 01, 2026 | 512.00 | 517.00 | 512.00 | 516.00 | 516.00 | +0.78% | 3,100 | 0.96 |
| Aug 31, 2026 | 511.00 | 514.00 | 511.00 | 512.00 | 512.00 | -0.78% | 2,600 | 0.80 |
| Aug 28, 2026 | 503.00 | 519.00 | 502.00 | 516.00 | 516.00 | +2.58% | 2,500 | 0.76 |
| Aug 27, 2026 | 505.00 | 505.00 | 503.00 | 503.00 | 503.00 | -0.98% | 600 | 0.18 |
| Aug 26, 2026 | 510.00 | 510.00 | 508.00 | 508.00 | 508.00 | +0.59% | 700 | 0.21 |
| Aug 25, 2026 | 504.00 | 505.00 | 501.00 | 505.00 | 505.00 | +0.40% | 4,300 | 1.29 |
| Aug 24, 2026 | 496.00 | 504.00 | 496.00 | 503.00 | 503.00 | +1.41% | 4,300 | 1.29 |