Comparing Back to the side-by-side chart ↗
ZOZO,Inc. (3092.T) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1200.00 | 1223.50 | 1200.00 | 1213.00 | +1.55% | 2,768,900 |
| 2026-10-15 | 1180.00 | 1200.00 | 1172.50 | 1194.50 | +1.92% | 3,455,100 |
| 2026-10-14 | 1172.50 | 1176.00 | 1159.50 | 1172.00 | +0.26% | 1,652,400 |
| 2026-10-13 | 1160.00 | 1169.00 | 1151.50 | 1169.00 | +1.65% | 2,258,900 |
| 2026-10-09 | 1143.00 | 1160.00 | 1135.50 | 1150.00 | +1.68% | 2,890,700 |
| 2026-10-08 | 1135.00 | 1137.00 | 1115.50 | 1131.00 | +0.98% | 2,220,500 |
| 2026-10-07 | 1110.00 | 1122.50 | 1107.00 | 1120.00 | +0.95% | 2,534,500 |
| 2026-10-06 | 1090.00 | 1110.00 | 1090.00 | 1109.50 | +1.79% | 2,388,200 |
| 2026-10-05 | 1088.00 | 1096.00 | 1085.00 | 1090.00 | +0.18% | 2,215,700 |
| 2026-10-02 | 1090.00 | 1095.00 | 1078.00 | 1088.00 | -0.91% | 2,421,300 |
| 2026-10-01 | 1075.50 | 1107.50 | 1073.50 | 1098.00 | +2.00% | 3,310,500 |
| 2026-09-30 | 1080.50 | 1087.00 | 1060.50 | 1076.50 | -1.15% | 3,645,900 |
| 2026-09-29 | 1090.00 | 1100.00 | 1080.50 | 1089.00 | -2.20% | 3,458,500 |
| 2026-09-28 | 1142.00 | 1157.00 | 1113.00 | 1113.50 | -3.13% | 3,278,200 |
| 2026-09-25 | 1144.50 | 1149.50 | 1132.50 | 1149.50 | +0.97% | 2,697,200 |
| 2026-09-24 | 1141.00 | 1158.00 | 1128.50 | 1138.50 | -2.02% | 3,758,600 |
| 2026-09-18 | 1165.00 | 1171.50 | 1152.50 | 1162.00 | +0.09% | 2,857,900 |
| 2026-09-17 | 1155.00 | 1164.00 | 1146.00 | 1161.00 | +1.35% | 1,706,500 |
| 2026-09-16 | 1150.50 | 1156.00 | 1142.00 | 1145.50 | -0.87% | 2,118,100 |
| 2026-09-15 | 1164.00 | 1164.50 | 1146.50 | 1155.50 | +0.92% | 2,555,900 |
| 2026-09-14 | 1133.00 | 1151.00 | 1127.00 | 1145.00 | +2.78% | 2,392,200 |
| 2026-09-11 | 1107.50 | 1120.00 | 1102.50 | 1114.00 | +0.59% | 3,198,100 |
| 2026-09-10 | 1098.50 | 1108.00 | 1087.50 | 1107.50 | +0.09% | 2,875,100 |
| 2026-09-09 | 1123.00 | 1126.00 | 1105.00 | 1106.50 | -2.51% | 3,194,100 |
| 2026-09-08 | 1127.00 | 1136.50 | 1124.00 | 1135.00 | +0.75% | 1,689,800 |
| 2026-09-07 | 1136.00 | 1140.50 | 1123.00 | 1126.50 | -1.40% | 2,154,400 |
| 2026-09-04 | 1133.00 | 1150.00 | 1130.50 | 1142.50 | +0.84% | 2,437,500 |
| 2026-09-03 | 1125.00 | 1141.00 | 1124.50 | 1133.00 | +0.22% | 1,888,000 |
| 2026-09-02 | 1146.50 | 1158.00 | 1129.50 | 1130.50 | -3.50% | 3,461,500 |
| 2026-09-01 | 1160.00 | 1182.50 | 1153.50 | 1171.50 | +1.91% | 3,703,000 |
| 2026-08-31 | 1144.00 | 1154.50 | 1135.00 | 1149.50 | +0.13% | 2,818,600 |
| 2026-08-28 | 1133.50 | 1152.50 | 1133.00 | 1148.00 | +0.44% | 1,968,300 |
| 2026-08-27 | 1132.50 | 1151.00 | 1126.00 | 1143.00 | +0.09% | 2,086,800 |
| 2026-08-26 | 1144.50 | 1149.50 | 1142.00 | 1142.00 | -0.57% | 2,399,000 |
| 2026-08-25 | 1153.00 | 1159.00 | 1142.50 | 1148.50 | +0.88% | 1,856,400 |
| 2026-08-24 | 1128.00 | 1153.50 | 1127.50 | 1138.50 | +0.49% | 1,567,400 |
| 2026-08-21 | 1122.00 | 1137.50 | 1122.00 | 1133.00 | +0.62% | 1,786,500 |
| 2026-08-20 | 1127.50 | 1134.00 | 1113.00 | 1126.00 | +1.17% | 3,040,500 |
| 2026-08-19 | 1124.00 | 1124.50 | 1102.00 | 1113.00 | +0.72% | 2,755,000 |
| 2026-08-18 | 1102.50 | 1107.50 | 1090.00 | 1105.00 | -0.58% | 2,458,200 |
| 2026-08-17 | 1126.00 | 1134.00 | 1106.00 | 1111.50 | -2.59% | 2,548,600 |
| 2026-08-14 | 1141.50 | 1151.50 | 1130.00 | 1141.00 | +0.31% | 2,301,600 |
| 2026-08-13 | 1148.00 | 1152.00 | 1134.00 | 1137.50 | -1.56% | 2,242,200 |
| 2026-08-12 | 1171.50 | 1181.50 | 1149.00 | 1155.50 | -0.82% | 2,670,500 |
| 2026-08-10 | 1158.50 | 1171.00 | 1145.00 | 1165.00 | +1.39% | 2,068,300 |
| 2026-08-07 | 1149.00 | 1165.00 | 1142.00 | 1149.00 | +0.04% | 2,067,900 |
| 2026-08-06 | 1140.00 | 1149.00 | 1129.00 | 1148.50 | +2.32% | 2,488,800 |
| 2026-08-05 | 1128.00 | 1134.50 | 1108.00 | 1122.50 | -1.41% | 3,425,200 |
| 2026-08-04 | 1150.00 | 1151.00 | 1119.50 | 1138.50 | -0.09% | 4,361,300 |
| 2026-08-03 | 1142.50 | 1156.00 | 1113.00 | 1139.50 | -0.31% | 4,502,700 |
| 2026-07-31 | 1140.50 | 1160.50 | 1134.00 | 1143.00 | -4.39% | 5,789,500 |
| 2026-07-30 | 1218.00 | 1227.00 | 1185.00 | 1195.50 | -2.37% | 5,472,000 |
| 2026-07-29 | 1198.00 | 1242.00 | 1177.50 | 1224.50 | +3.68% | 4,743,100 |
| 2026-07-28 | 1174.00 | 1187.50 | 1164.00 | 1181.00 | +1.37% | 3,398,100 |
| 2026-07-27 | 1138.50 | 1167.50 | 1128.50 | 1165.00 | +3.60% | 3,833,500 |
| 2026-07-24 | 1104.00 | 1126.00 | 1102.50 | 1124.50 | +0.45% | 4,712,800 |
| 2026-07-23 | 1129.00 | 1133.50 | 1116.50 | 1119.50 | -1.37% | 4,275,800 |
| 2026-07-22 | 1153.00 | 1158.00 | 1117.50 | 1135.00 | -2.78% | 5,773,300 |
| 2026-07-21 | 1185.00 | 1199.50 | 1162.00 | 1167.50 | -2.14% | 3,738,000 |
| 2026-07-17 | 1197.00 | 1211.00 | 1193.00 | 1193.00 | +0.55% | 4,239,200 |
| 2026-07-16 | 1157.00 | 1194.50 | 1152.50 | 1186.50 | +1.41% | 3,934,300 |
| 2026-07-15 | 1180.00 | 1184.50 | 1155.00 | 1170.00 | -1.31% | 3,867,400 |
| 2026-07-14 | 1176.00 | 1205.50 | 1167.50 | 1185.50 | +1.67% | 3,783,900 |
| 2026-07-13 | 1161.00 | 1172.00 | 1148.50 | 1166.00 | +0.39% | 3,912,200 |
| 2026-07-10 | 1169.50 | 1178.50 | 1153.00 | 1161.50 | -1.11% | 3,414,700 |
| 2026-07-09 | 1185.00 | 1189.00 | 1173.00 | 1174.50 | -1.26% | 2,753,300 |
| 2026-07-08 | 1190.00 | 1202.50 | 1175.00 | 1189.50 | +0.51% | 5,058,500 |
| 2026-07-07 | 1157.50 | 1189.50 | 1151.50 | 1183.50 | +1.63% | 4,466,500 |
| 2026-07-06 | 1145.00 | 1169.00 | 1141.00 | 1164.50 | +1.26% | 1,987,900 |
| 2026-07-03 | 1174.00 | 1177.00 | 1144.50 | 1150.00 | -0.13% | 2,944,300 |
| 2026-07-02 | 1145.00 | 1163.50 | 1132.50 | 1151.50 | +2.58% | 4,208,000 |
| 2026-07-01 | 1146.50 | 1149.00 | 1118.00 | 1122.50 | -2.31% | 4,916,900 |
| 2026-06-30 | 1155.00 | 1158.50 | 1143.00 | 1149.00 | +0.04% | 6,217,600 |
| 2026-06-29 | 1111.00 | 1155.50 | 1111.00 | 1148.50 | +2.23% | 11,554,700 |
| 2026-06-26 | 1122.00 | 1127.00 | 1102.50 | 1123.50 | +0.13% | 3,678,400 |
| 2026-06-25 | 1115.00 | 1123.00 | 1099.00 | 1122.00 | +2.37% | 3,442,300 |
| 2026-06-24 | 1114.00 | 1125.00 | 1085.50 | 1096.00 | -2.40% | 4,249,600 |
| 2026-06-23 | 1113.00 | 1141.50 | 1108.00 | 1123.00 | -0.22% | 4,245,700 |
| 2026-06-22 | 1122.00 | 1132.00 | 1108.00 | 1125.50 | +1.08% | 3,968,000 |
| 2026-06-19 | 1140.00 | 1141.00 | 1100.00 | 1113.50 | -2.02% | 7,290,400 |
| 2026-06-18 | 1135.00 | 1136.50 | 1103.00 | 1136.50 | -0.53% | 5,417,900 |
| 2026-06-17 | 1120.00 | 1156.00 | 1120.00 | 1142.50 | +4.72% | 9,158,700 |
| 2026-06-16 | 1079.50 | 1091.00 | 1070.50 | 1091.00 | -0.18% | 5,897,500 |
| 2026-06-15 | 1085.50 | 1102.00 | 1080.50 | 1093.00 | +0.46% | 4,789,600 |
| 2026-06-12 | 1083.00 | 1094.00 | 1061.50 | 1088.00 | +1.82% | 4,987,200 |
| 2026-06-11 | 1110.50 | 1114.50 | 1060.50 | 1068.50 | -3.78% | 5,966,800 |
| 2026-06-10 | 1090.00 | 1128.50 | 1087.00 | 1110.50 | +2.16% | 5,459,800 |
| 2026-06-09 | 1083.00 | 1105.00 | 1075.00 | 1087.00 | +1.35% | 5,508,500 |
| 2026-06-08 | 1086.50 | 1093.00 | 1062.00 | 1072.50 | +1.18% | 7,330,700 |
| 2026-06-05 | 1053.00 | 1061.50 | 1039.50 | 1060.00 | +2.96% | 6,917,000 |
| 2026-06-04 | 1018.50 | 1033.50 | 1008.00 | 1029.50 | +1.53% | 5,567,100 |
| 2026-06-03 | 1010.00 | 1017.50 | 992.40 | 1014.00 | -0.44% | 4,834,500 |
| 2026-06-02 | 988.00 | 1025.00 | 987.40 | 1018.50 | +0.05% | 5,021,800 |
| 2026-06-01 | 989.00 | 1024.00 | 985.80 | 1018.00 | +2.81% | 5,415,300 |
| 2026-05-29 | 975.00 | 1005.50 | 974.50 | 990.20 | +0.12% | 52,368,000 |
| 2026-05-28 | 1018.00 | 1018.00 | 978.20 | 989.00 | -1.30% | 7,054,500 |
| 2026-05-27 | 990.20 | 1005.50 | 975.80 | 1002.00 | -0.15% | 5,867,700 |
| 2026-05-26 | 1005.50 | 1009.00 | 991.50 | 1003.50 | +1.31% | 5,654,500 |
| 2026-05-25 | 1006.00 | 1008.50 | 979.20 | 990.50 | -2.70% | 5,920,000 |
| 2026-05-22 | 1000.00 | 1020.50 | 979.10 | 1018.00 | -0.10% | 9,052,300 |
| 2026-05-21 | 1007.50 | 1025.50 | 1005.50 | 1019.00 | -0.83% | 4,604,200 |
| 2026-05-20 | 1043.50 | 1049.00 | 1010.00 | 1027.50 | -1.72% | 5,364,000 |
| 2026-05-19 | 1052.00 | 1053.50 | 1033.50 | 1045.50 | +1.85% | 3,441,400 |
| 2026-05-18 | 1037.00 | 1047.50 | 1017.50 | 1026.50 | -1.68% | 3,465,600 |
| 2026-05-15 | 1045.00 | 1053.00 | 1031.50 | 1044.00 | +1.85% | 4,789,800 |
| 2026-05-14 | 1005.00 | 1029.00 | 1003.50 | 1025.00 | +0.69% | 5,353,900 |
| 2026-05-13 | 994.00 | 1030.00 | 991.00 | 1018.00 | +1.70% | 6,634,100 |
| 2026-05-12 | 993.20 | 1018.00 | 984.10 | 1001.00 | -1.23% | 4,683,200 |
| 2026-05-11 | 1024.00 | 1029.00 | 1002.50 | 1013.50 | -1.51% | 4,887,700 |
| 2026-05-08 | 1034.00 | 1050.00 | 1003.50 | 1029.00 | +1.63% | 6,438,900 |
| 2026-05-07 | 1025.00 | 1033.00 | 983.60 | 1012.50 | -1.22% | 7,613,800 |
| 2026-05-01 | 1024.00 | 1085.00 | 993.90 | 1025.00 | -2.75% | 6,648,800 |
| 2026-04-30 | 1052.00 | 1055.00 | 1020.00 | 1054.00 | -0.89% | 7,051,800 |
| 2026-04-28 | 1071.00 | 1073.00 | 1051.50 | 1063.50 | +1.14% | 3,689,500 |
| 2026-04-27 | 1060.00 | 1068.50 | 1045.50 | 1051.50 | -0.57% | 3,687,800 |
| 2026-04-24 | 1056.50 | 1070.50 | 1050.00 | 1057.50 | -0.70% | 2,945,500 |
| 2026-04-23 | 1068.00 | 1075.00 | 1059.00 | 1065.00 | -1.16% | 4,180,100 |
| 2026-04-22 | 1085.00 | 1094.00 | 1069.00 | 1077.50 | +0.56% | 3,867,500 |
| 2026-04-21 | 1070.00 | 1075.00 | 1056.50 | 1071.50 | -0.19% | 3,280,300 |
| 2026-04-20 | 1092.00 | 1098.00 | 1069.00 | 1073.50 | -1.60% | 3,232,000 |
| 2026-04-17 | 1110.50 | 1117.50 | 1088.50 | 1091.00 | +0.14% | 3,463,200 |
| 2026-04-16 | 1102.50 | 1119.00 | 1088.00 | 1089.50 | -1.58% | 3,291,300 |
| 2026-04-15 | 1110.00 | 1130.00 | 1107.00 | 1107.00 | +0.59% | 3,042,600 |
| 2026-04-14 | 1087.00 | 1103.50 | 1077.50 | 1100.50 | +1.15% | 2,493,000 |
| 2026-04-13 | 1091.50 | 1093.00 | 1071.00 | 1088.00 | -0.68% | 2,556,100 |
| 2026-04-10 | 1107.50 | 1119.00 | 1089.00 | 1095.50 | -0.95% | 3,842,300 |
| 2026-04-09 | 1146.00 | 1151.00 | 1104.50 | 1106.00 | -3.32% | 4,223,300 |
| 2026-04-08 | 1161.00 | 1166.50 | 1142.00 | 1144.00 | -0.69% | 3,869,500 |
| 2026-04-07 | 1166.50 | 1185.50 | 1148.00 | 1152.00 | +1.36% | 2,930,300 |
| 2026-04-06 | 1134.00 | 1150.50 | 1127.50 | 1136.50 | +0.31% | 1,873,100 |
| 2026-04-03 | 1128.50 | 1142.50 | 1125.00 | 1133.00 | +1.03% | 1,917,200 |
| 2026-04-02 | 1134.00 | 1141.50 | 1113.00 | 1121.50 | -0.36% | 2,874,200 |
| 2026-04-01 | 1117.00 | 1127.50 | 1097.50 | 1125.50 | +1.86% | 4,229,600 |
| 2026-03-31 | 1120.00 | 1131.50 | 1100.00 | 1105.00 | -0.72% | 4,686,000 |
| 2026-03-30 | 1095.00 | 1113.00 | 1085.00 | 1113.00 | -2.11% | 3,724,300 |
| 2026-03-27 | 1123.00 | 1137.00 | 1113.00 | 1137.00 | +3.04% | 3,925,200 |
| 2026-03-26 | 1103.00 | 1111.00 | 1097.50 | 1103.50 | -0.68% | 2,392,400 |
| 2026-03-25 | 1103.00 | 1119.50 | 1101.00 | 1111.00 | +0.54% | 2,054,000 |
| 2026-03-24 | 1091.00 | 1105.50 | 1084.00 | 1105.00 | +0.73% | 2,900,100 |
| 2026-03-23 | 1072.50 | 1099.50 | 1066.50 | 1097.00 | +1.48% | 4,356,400 |
| 2026-03-19 | 1099.50 | 1120.00 | 1081.00 | 1081.00 | -2.61% | 5,083,000 |
| 2026-03-18 | 1108.00 | 1126.50 | 1106.50 | 1110.00 | -0.89% | 3,256,500 |
| 2026-03-17 | 1122.50 | 1137.50 | 1119.00 | 1120.00 | -0.67% | 2,970,800 |
| 2026-03-16 | 1140.00 | 1152.50 | 1125.50 | 1127.50 | -1.53% | 2,463,200 |
| 2026-03-13 | 1144.50 | 1176.00 | 1143.50 | 1145.00 | -1.63% | 4,055,900 |
| 2026-03-12 | 1164.50 | 1176.00 | 1150.00 | 1164.00 | -1.02% | 2,774,000 |
| 2026-03-11 | 1193.50 | 1194.00 | 1170.00 | 1176.00 | -1.75% | 2,998,000 |
| 2026-03-10 | 1193.50 | 1203.50 | 1186.00 | 1197.00 | +0.34% | 4,231,300 |
| 2026-03-09 | 1142.50 | 1194.00 | 1140.00 | 1193.00 | +2.45% | 5,556,400 |
| 2026-03-06 | 1137.00 | 1167.50 | 1127.00 | 1164.50 | +3.10% | 3,681,200 |
| 2026-03-05 | 1160.00 | 1170.50 | 1125.00 | 1129.50 | -2.55% | 4,062,800 |
| 2026-03-04 | 1149.50 | 1160.00 | 1121.00 | 1159.00 | +3.02% | 6,267,000 |
| 2026-03-03 | 1177.50 | 1180.00 | 1118.00 | 1125.00 | -3.52% | 4,198,700 |
| 2026-03-02 | 1169.00 | 1186.50 | 1157.00 | 1166.00 | +2.37% | 5,631,600 |
| 2026-02-27 | 1140.00 | 1146.50 | 1115.50 | 1139.00 | +2.02% | 9,089,400 |
| 2026-02-26 | 1113.00 | 1133.00 | 1103.50 | 1116.50 | +3.05% | 3,710,800 |
| 2026-02-25 | 1094.50 | 1102.00 | 1075.00 | 1083.50 | -1.05% | 4,193,800 |
| 2026-02-24 | 1110.50 | 1114.00 | 1089.50 | 1095.00 | +1.34% | 5,343,900 |
| 2026-02-20 | 1103.00 | 1105.50 | 1075.00 | 1080.50 | -3.40% | 5,383,200 |
| 2026-02-19 | 1127.50 | 1134.50 | 1108.50 | 1118.50 | +1.91% | 3,838,700 |
| 2026-02-18 | 1111.00 | 1111.50 | 1089.00 | 1097.50 | +0.27% | 2,070,200 |
| 2026-02-17 | 1092.00 | 1110.00 | 1086.00 | 1094.50 | -1.26% | 2,706,600 |
| 2026-02-16 | 1111.50 | 1119.00 | 1098.50 | 1108.50 | +1.00% | 3,663,200 |
| 2026-02-13 | 1135.00 | 1150.00 | 1093.00 | 1097.50 | -5.10% | 6,254,900 |
| 2026-02-12 | 1162.00 | 1170.50 | 1151.00 | 1156.50 | -1.15% | 3,878,000 |
| 2026-02-10 | 1147.50 | 1181.00 | 1146.50 | 1170.00 | +0.39% | 2,915,900 |
| 2026-02-09 | 1176.50 | 1179.00 | 1158.00 | 1165.50 | +1.00% | 4,092,300 |
| 2026-02-06 | 1169.50 | 1170.50 | 1142.00 | 1154.00 | -1.54% | 2,463,300 |
| 2026-02-05 | 1168.50 | 1172.00 | 1139.50 | 1172.00 | +2.94% | 4,241,700 |
| 2026-02-04 | 1151.00 | 1157.50 | 1130.00 | 1138.50 | +0.04% | 4,304,700 |
| 2026-02-03 | 1144.50 | 1152.50 | 1133.50 | 1138.00 | -1.77% | 5,846,000 |
| 2026-02-02 | 1218.50 | 1252.50 | 1151.00 | 1158.50 | -9.21% | 7,503,300 |
| 2026-01-30 | 1282.50 | 1284.00 | 1266.50 | 1276.00 | +0.35% | 3,478,100 |
| 2026-01-29 | 1226.00 | 1273.00 | 1222.50 | 1271.50 | -0.66% | 3,404,800 |
| 2026-01-28 | 1225.00 | 1280.00 | 1219.00 | 1280.00 | +4.66% | 4,484,300 |
| 2026-01-27 | 1229.50 | 1236.00 | 1217.50 | 1223.00 | -1.05% | 2,560,600 |
| 2026-01-26 | 1231.50 | 1238.00 | 1218.00 | 1236.00 | +0.57% | 2,266,500 |
| 2026-01-23 | 1233.50 | 1241.50 | 1227.00 | 1229.00 | -0.08% | 1,460,900 |
| 2026-01-22 | 1239.50 | 1245.00 | 1227.00 | 1230.00 | -0.08% | 2,451,100 |
| 2026-01-21 | 1251.00 | 1269.50 | 1229.00 | 1231.00 | -3.03% | 2,593,900 |
| 2026-01-20 | 1268.50 | 1283.00 | 1265.00 | 1269.50 | -0.12% | 1,875,700 |
| 2026-01-19 | 1253.50 | 1271.00 | 1249.00 | 1271.00 | +1.88% | 2,714,300 |
| 2026-01-16 | 1261.00 | 1278.00 | 1242.00 | 1247.50 | -2.20% | 2,709,300 |
| 2026-01-15 | 1289.00 | 1300.00 | 1272.50 | 1275.50 | -0.58% | 2,091,400 |
| 2026-01-14 | 1306.50 | 1308.00 | 1270.50 | 1283.00 | -0.96% | 3,180,800 |
| 2026-01-13 | 1319.50 | 1353.50 | 1288.50 | 1295.50 | -0.58% | 4,762,800 |
| 2026-01-09 | 1295.00 | 1331.50 | 1290.50 | 1303.00 | +4.07% | 5,056,700 |
| 2026-01-08 | 1255.00 | 1260.00 | 1237.50 | 1252.00 | -0.63% | 2,618,800 |
| 2026-01-07 | 1276.50 | 1283.00 | 1260.00 | 1260.00 | -2.40% | 2,348,300 |
| 2026-01-06 | 1281.00 | 1291.00 | 1273.00 | 1291.00 | +0.94% | 3,002,500 |
| 2026-01-05 | 1287.50 | 1296.00 | 1277.00 | 1279.00 | -0.93% | 2,551,700 |
| 2025-12-30 | 1304.50 | 1311.50 | 1291.00 | 1291.00 | -0.96% | 1,688,700 |
| 2025-12-29 | 1323.00 | 1324.00 | 1297.00 | 1303.50 | -1.03% | 1,224,400 |
| 2025-12-26 | 1300.00 | 1321.00 | 1298.00 | 1317.00 | +1.11% | 1,508,100 |
| 2025-12-25 | 1312.50 | 1314.00 | 1296.50 | 1302.50 | -0.34% | 1,054,200 |
| 2025-12-24 | 1315.50 | 1318.00 | 1295.50 | 1307.00 | -0.23% | 1,661,900 |
| 2025-12-23 | 1324.50 | 1329.00 | 1301.00 | 1310.00 | -1.76% | 1,988,800 |
| 2025-12-22 | 1344.50 | 1355.50 | 1322.50 | 1333.50 | -1.91% | 2,979,300 |
| 2025-12-19 | 1353.50 | 1363.00 | 1341.50 | 1359.50 | +0.30% | 3,942,400 |
| 2025-12-18 | 1358.00 | 1366.00 | 1342.50 | 1355.50 | +0.04% | 3,269,800 |
| 2025-12-17 | 1349.00 | 1355.00 | 1335.00 | 1355.00 | +2.42% | 2,782,300 |
| 2025-12-16 | 1332.50 | 1339.50 | 1320.00 | 1323.00 | -0.15% | 2,580,900 |
| 2025-12-15 | 1332.50 | 1333.00 | 1318.00 | 1325.00 | +0.49% | 1,608,500 |
| 2025-12-12 | 1312.50 | 1327.50 | 1286.50 | 1318.50 | +2.09% | 3,112,600 |
| 2025-12-11 | 1319.00 | 1320.00 | 1286.50 | 1291.50 | -1.45% | 1,728,600 |
| 2025-12-10 | 1292.00 | 1311.50 | 1286.50 | 1310.50 | +2.50% | 2,364,400 |
| 2025-12-09 | 1280.00 | 1287.50 | 1274.00 | 1278.50 | -1.04% | 2,049,400 |
| 2025-12-08 | 1300.00 | 1304.50 | 1288.50 | 1292.00 | -1.07% | 1,984,400 |
| 2025-12-05 | 1343.50 | 1345.50 | 1305.00 | 1306.00 | -2.94% | 1,923,300 |
| 2025-12-04 | 1316.00 | 1345.50 | 1314.50 | 1345.50 | +2.83% | 2,547,800 |
| 2025-12-03 | 1295.00 | 1318.50 | 1295.00 | 1308.50 | +0.38% | 2,038,400 |
| 2025-12-02 | 1301.00 | 1317.00 | 1297.50 | 1303.50 | -0.04% | 2,383,800 |
| 2025-12-01 | 1330.50 | 1342.00 | 1304.00 | 1304.00 | -3.12% | 3,047,700 |
| 2025-11-28 | 1339.50 | 1346.50 | 1332.50 | 1346.00 | +0.30% | 2,114,300 |
| 2025-11-27 | 1344.00 | 1356.00 | 1333.50 | 1342.00 | +0.52% | 1,979,200 |
| 2025-11-26 | 1334.50 | 1343.00 | 1328.00 | 1335.00 | +1.21% | 2,736,900 |
| 2025-11-25 | 1319.00 | 1336.50 | 1305.00 | 1319.00 | -0.15% | 3,076,900 |
| 2025-11-21 | 1291.50 | 1334.50 | 1287.50 | 1321.00 | +3.28% | 5,801,700 |
| 2025-11-20 | 1289.50 | 1313.50 | 1277.50 | 1279.00 | -0.23% | 2,837,700 |
| 2025-11-19 | 1285.50 | 1293.50 | 1272.50 | 1282.00 | -0.04% | 2,452,700 |
| 2025-11-18 | 1285.50 | 1308.50 | 1277.00 | 1282.50 | +0.04% | 3,319,200 |
| 2025-11-17 | 1286.50 | 1292.50 | 1265.50 | 1282.00 | -0.85% | 2,434,300 |
| 2025-11-14 | 1302.50 | 1329.00 | 1291.50 | 1293.00 | +0.35% | 4,160,800 |
| 2025-11-13 | 1288.50 | 1294.50 | 1282.00 | 1288.50 | +0.47% | 1,932,300 |
| 2025-11-12 | 1286.50 | 1297.50 | 1269.00 | 1282.50 | +0.67% | 2,417,900 |
| 2025-11-11 | 1276.00 | 1284.00 | 1268.50 | 1274.00 | -1.43% | 3,705,800 |
| 2025-11-10 | 1288.50 | 1301.50 | 1276.50 | 1292.50 | +1.17% | 3,449,800 |
| 2025-11-07 | 1281.50 | 1303.50 | 1271.50 | 1277.50 | +0.71% | 2,684,300 |
| 2025-11-06 | 1270.00 | 1291.00 | 1262.00 | 1268.50 | -1.21% | 3,414,200 |
| 2025-11-05 | 1282.50 | 1309.00 | 1266.00 | 1284.00 | +1.14% | 6,061,000 |
| 2025-11-04 | 1200.50 | 1269.50 | 1140.00 | 1269.50 | -4.80% | 9,686,300 |
| 2025-10-31 | 1336.00 | 1345.50 | 1319.50 | 1333.50 | +1.29% | 4,429,000 |
| 2025-10-30 | 1310.00 | 1330.00 | 1296.00 | 1316.50 | +0.65% | 14,579,400 |
| 2025-10-29 | 1355.50 | 1357.50 | 1308.00 | 1308.00 | -3.50% | 3,442,700 |
| 2025-10-28 | 1365.00 | 1373.00 | 1343.50 | 1355.50 | -0.33% | 2,536,900 |
| 2025-10-27 | 1343.50 | 1368.00 | 1340.50 | 1360.00 | +1.38% | 2,346,200 |
| 2025-10-24 | 1330.50 | 1348.00 | 1327.00 | 1341.50 | +0.34% | 2,160,700 |
| 2025-10-23 | 1352.50 | 1356.00 | 1328.50 | 1337.00 | -1.40% | 1,909,000 |
| 2025-10-22 | 1347.50 | 1363.00 | 1341.50 | 1356.00 | +0.41% | 2,046,200 |
| 2025-10-21 | 1304.00 | 1357.00 | 1301.50 | 1350.50 | +4.12% | 3,805,500 |
| 2025-10-20 | 1315.00 | 1315.50 | 1295.50 | 1297.00 | +0.46% | 2,718,600 |
| 2025-10-17 | 1305.50 | 1311.00 | 1284.50 | 1291.00 | -0.46% | 4,391,700 |
| 2025-10-16 | 1315.50 | 1322.50 | 1291.00 | 1297.00 | -2.11% | 3,909,600 |
| 2025-10-15 | 1358.00 | 1358.00 | 1324.50 | 1325.00 | -2.54% | 3,655,300 |
| 2025-10-14 | 1348.50 | 1364.00 | 1335.00 | 1359.50 | +0.55% | 3,664,700 |
| 2025-10-10 | 1372.00 | 1381.50 | 1340.00 | 1352.00 | -0.95% | 3,870,000 |
| 2025-10-09 | 1368.50 | 1374.50 | 1348.00 | 1365.00 | +0.48% | 2,546,800 |
| 2025-10-08 | 1360.50 | 1377.00 | 1342.50 | 1358.50 | +0.93% | 4,649,600 |
| 2025-10-07 | 1402.50 | 1405.00 | 1340.50 | 1346.00 | -3.20% | 3,140,000 |
| 2025-10-06 | 1386.50 | 1399.00 | 1369.50 | 1390.50 | +2.17% | 3,796,700 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Juin (+7.00%). Pire mois : Févr (-6.78%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de ZOZO,Inc. (3092.T) ?
1213.00 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de 3092.T ?
Plus haut à 1373.00 et plus bas à 974.50 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de ZOZO,Inc. ?
Historiquement, le mois le plus fort de 3092.T a été Juin (moyenne +7.00%) et le plus faible Févr (moyenne -6.78%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 434 bougies quotidiennes du data lake Closelook.