ZUU Co.,Ltd. (4387.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 859.00 | 859.00 | 833.00 | 833.00 | 833.00 | 1,700 |
| 20 June 2024 | 851.00 | 855.00 | 835.00 | 841.00 | 841.00 | 2,000 |
| 19 June 2024 | 860.00 | 860.00 | 850.00 | 851.00 | 851.00 | 2,000 |
| 18 June 2024 | 860.00 | 860.00 | 852.00 | 852.00 | 852.00 | 3,000 |
| 17 June 2024 | 871.00 | 883.00 | 853.00 | 857.00 | 857.00 | 2,100 |
| 14 June 2024 | 900.00 | 900.00 | 885.00 | 885.00 | 885.00 | 1,000 |
| 13 June 2024 | 958.00 | 958.00 | 862.00 | 908.00 | 908.00 | 24,300 |
| 12 June 2024 | 1,001.00 | 1,001.00 | 956.00 | 961.00 | 961.00 | 8,600 |
| 11 June 2024 | 1,041.00 | 1,041.00 | 987.00 | 1,016.00 | 1,016.00 | 7,000 |
| 10 June 2024 | 1,010.00 | 1,036.00 | 981.00 | 1,036.00 | 1,036.00 | 16,400 |
| 07 June 2024 | 971.00 | 980.00 | 971.00 | 980.00 | 980.00 | 500 |
| 06 June 2024 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 600 |
| 05 June 2024 | 979.00 | 979.00 | 960.00 | 975.00 | 975.00 | 900 |
| 04 June 2024 | 970.00 | 979.00 | 970.00 | 970.00 | 970.00 | 2,300 |
| 03 June 2024 | 960.00 | 961.00 | 960.00 | 960.00 | 960.00 | 500 |
| 31 May 2024 | 950.00 | 960.00 | 950.00 | 960.00 | 960.00 | 800 |
| 30 May 2024 | 990.00 | 990.00 | 930.00 | 935.00 | 935.00 | 8,900 |
| 29 May 2024 | 1,000.00 | 1,020.00 | 1,000.00 | 1,020.00 | 1,020.00 | 600 |
| 28 May 2024 | 1,004.00 | 1,010.00 | 1,004.00 | 1,010.00 | 1,010.00 | 400 |
| 27 May 2024 | 976.00 | 1,004.00 | 976.00 | 1,004.00 | 1,004.00 | 300 |
| 24 May 2024 | 1,030.00 | 1,048.00 | 1,001.00 | 1,004.00 | 1,004.00 | 3,700 |
| 23 May 2024 | 993.00 | 1,000.00 | 993.00 | 1,000.00 | 1,000.00 | 600 |
| 22 May 2024 | 1,017.00 | 1,017.00 | 970.00 | 990.00 | 990.00 | 900 |
| 21 May 2024 | 1,013.00 | 1,013.00 | 1,013.00 | 1,013.00 | 1,013.00 | 100 |
| 20 May 2024 | 1,046.00 | 1,049.00 | 1,016.00 | 1,048.00 | 1,048.00 | 700 |
| 17 May 2024 | 1,049.00 | 1,049.00 | 1,021.00 | 1,043.00 | 1,043.00 | 700 |
| 16 May 2024 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | - |
| 15 May 2024 | 1,011.00 | 1,052.00 | 1,011.00 | 1,052.00 | 1,052.00 | 1,400 |
| 14 May 2024 | 1,066.00 | 1,066.00 | 1,066.00 | 1,066.00 | 1,066.00 | 100 |
| 13 May 2024 | 1,045.00 | 1,090.00 | 1,045.00 | 1,055.00 | 1,055.00 | 3,200 |
| 10 May 2024 | 1,033.00 | 1,045.00 | 1,033.00 | 1,045.00 | 1,045.00 | 300 |
| 09 May 2024 | 1,059.00 | 1,062.00 | 1,059.00 | 1,062.00 | 1,062.00 | 1,200 |
| 08 May 2024 | 1,082.00 | 1,082.00 | 1,042.00 | 1,062.00 | 1,062.00 | 800 |
| 07 May 2024 | 1,070.00 | 1,099.00 | 1,020.00 | 1,082.00 | 1,082.00 | 2,700 |
| 02 May 2024 | 1,077.00 | 1,078.00 | 1,077.00 | 1,078.00 | 1,078.00 | 1,500 |
| 01 May 2024 | 1,037.00 | 1,087.00 | 1,037.00 | 1,075.00 | 1,075.00 | 3,700 |
| 30 Apr 2024 | 1,010.00 | 1,109.00 | 1,010.00 | 1,038.00 | 1,038.00 | 3,700 |
| 26 Apr 2024 | 988.00 | 988.00 | 969.00 | 988.00 | 988.00 | 2,400 |
| 25 Apr 2024 | 964.00 | 964.00 | 955.00 | 964.00 | 964.00 | 1,700 |
| 24 Apr 2024 | 969.00 | 969.00 | 964.00 | 964.00 | 964.00 | 200 |
| 23 Apr 2024 | 974.00 | 974.00 | 970.00 | 970.00 | 970.00 | 500 |
| 22 Apr 2024 | 972.00 | 972.00 | 972.00 | 972.00 | 972.00 | - |
| 19 Apr 2024 | 990.00 | 990.00 | 963.00 | 972.00 | 972.00 | 1,200 |
| 18 Apr 2024 | 972.00 | 991.00 | 968.00 | 991.00 | 991.00 | 6,200 |
| 17 Apr 2024 | 995.00 | 1,000.00 | 973.00 | 976.00 | 976.00 | 1,500 |
| 16 Apr 2024 | 992.00 | 995.00 | 989.00 | 995.00 | 995.00 | 2,000 |
| 15 Apr 2024 | 990.00 | 998.00 | 990.00 | 998.00 | 998.00 | 500 |
| 12 Apr 2024 | 985.00 | 1,000.00 | 981.00 | 1,000.00 | 1,000.00 | 1,500 |
| 11 Apr 2024 | 990.00 | 990.00 | 979.00 | 987.00 | 987.00 | 2,100 |
| 10 Apr 2024 | 996.00 | 1,000.00 | 988.00 | 1,000.00 | 1,000.00 | 2,600 |
| 09 Apr 2024 | 994.00 | 1,006.00 | 994.00 | 996.00 | 996.00 | 1,600 |
| 08 Apr 2024 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 600 |
| 05 Apr 2024 | 985.00 | 985.00 | 975.00 | 977.00 | 977.00 | 1,300 |
| 04 Apr 2024 | 1,015.00 | 1,015.00 | 986.00 | 987.00 | 987.00 | 6,600 |
| 03 Apr 2024 | 999.00 | 1,026.00 | 998.00 | 1,015.00 | 1,015.00 | 4,500 |
| 02 Apr 2024 | 1,004.00 | 1,010.00 | 1,003.00 | 1,003.00 | 1,003.00 | 2,700 |
| 01 Apr 2024 | 1,008.00 | 1,029.00 | 1,000.00 | 1,002.00 | 1,002.00 | 5,900 |
| 29 Mar 2024 | 1,052.00 | 1,052.00 | 1,020.00 | 1,040.00 | 1,040.00 | 2,000 |
| 28 Mar 2024 | 1,101.00 | 1,101.00 | 1,050.00 | 1,050.00 | 1,050.00 | 11,400 |
| 27 Mar 2024 | 1,124.00 | 1,145.00 | 1,115.00 | 1,115.00 | 1,115.00 | 6,400 |
| 26 Mar 2024 | 1,163.00 | 1,179.00 | 1,153.00 | 1,153.00 | 1,153.00 | 6,500 |
| 25 Mar 2024 | 1,171.00 | 1,189.00 | 1,150.00 | 1,175.00 | 1,175.00 | 7,700 |
| 22 Mar 2024 | 1,196.00 | 1,196.00 | 1,122.00 | 1,175.00 | 1,175.00 | 9,000 |
| 21 Mar 2024 | 1,183.00 | 1,195.00 | 1,183.00 | 1,184.00 | 1,184.00 | 2,700 |
| 19 Mar 2024 | 1,210.00 | 1,210.00 | 1,178.00 | 1,183.00 | 1,183.00 | 4,800 |
| 18 Mar 2024 | 1,198.00 | 1,224.00 | 1,193.00 | 1,219.00 | 1,219.00 | 4,300 |
| 15 Mar 2024 | 1,169.00 | 1,240.00 | 1,162.00 | 1,207.00 | 1,207.00 | 18,200 |
| 14 Mar 2024 | 1,176.00 | 1,192.00 | 1,143.00 | 1,169.00 | 1,169.00 | 13,400 |
| 13 Mar 2024 | 1,199.00 | 1,199.00 | 1,146.00 | 1,176.00 | 1,176.00 | 10,500 |
| 12 Mar 2024 | 1,100.00 | 1,220.00 | 1,090.00 | 1,200.00 | 1,200.00 | 25,100 |
| 11 Mar 2024 | 1,115.00 | 1,130.00 | 1,100.00 | 1,117.00 | 1,117.00 | 7,700 |
| 08 Mar 2024 | 1,133.00 | 1,150.00 | 1,085.00 | 1,133.00 | 1,133.00 | 20,600 |
| 07 Mar 2024 | 1,144.00 | 1,146.00 | 1,102.00 | 1,116.00 | 1,116.00 | 16,200 |
| 06 Mar 2024 | 1,118.00 | 1,150.00 | 1,095.00 | 1,150.00 | 1,150.00 | 15,400 |
| 05 Mar 2024 | 1,113.00 | 1,125.00 | 1,100.00 | 1,118.00 | 1,118.00 | 9,400 |
| 04 Mar 2024 | 1,101.00 | 1,122.00 | 1,096.00 | 1,115.00 | 1,115.00 | 21,200 |
| 01 Mar 2024 | 1,113.00 | 1,131.00 | 1,103.00 | 1,128.00 | 1,128.00 | 3,600 |
| 29 Feb 2024 | 1,114.00 | 1,131.00 | 1,097.00 | 1,112.00 | 1,112.00 | 7,500 |
| 28 Feb 2024 | 1,125.00 | 1,147.00 | 1,100.00 | 1,114.00 | 1,114.00 | 8,700 |
| 27 Feb 2024 | 1,096.00 | 1,165.00 | 1,071.00 | 1,122.00 | 1,122.00 | 25,300 |
| 26 Feb 2024 | 1,100.00 | 1,111.00 | 1,050.00 | 1,093.00 | 1,093.00 | 48,000 |
| 22 Feb 2024 | 1,130.00 | 1,371.00 | 1,021.00 | 1,083.00 | 1,083.00 | 422,700 |
| 21 Feb 2024 | 1,115.00 | 1,180.00 | 1,071.00 | 1,071.00 | 1,071.00 | 43,900 |
| 20 Feb 2024 | 1,180.00 | 1,210.00 | 1,054.00 | 1,100.00 | 1,100.00 | 106,500 |
| 19 Feb 2024 | 979.00 | 1,124.00 | 979.00 | 1,124.00 | 1,124.00 | 47,600 |
| 16 Feb 2024 | 972.00 | 989.00 | 941.00 | 974.00 | 974.00 | 28,600 |
| 15 Feb 2024 | 930.00 | 979.00 | 857.00 | 979.00 | 979.00 | 72,600 |
| 14 Feb 2024 | 811.00 | 901.00 | 801.00 | 901.00 | 901.00 | 31,400 |
| 13 Feb 2024 | 759.00 | 759.00 | 739.00 | 751.00 | 751.00 | 8,800 |
| 09 Feb 2024 | 744.00 | 760.00 | 738.00 | 760.00 | 760.00 | 3,700 |
| 08 Feb 2024 | 760.00 | 760.00 | 742.00 | 744.00 | 744.00 | 3,100 |
| 07 Feb 2024 | 726.00 | 761.00 | 726.00 | 759.00 | 759.00 | 3,400 |
| 06 Feb 2024 | 753.00 | 753.00 | 740.00 | 740.00 | 740.00 | 2,400 |
| 05 Feb 2024 | 755.00 | 763.00 | 749.00 | 763.00 | 763.00 | 2,000 |
| 02 Feb 2024 | 754.00 | 760.00 | 754.00 | 757.00 | 757.00 | 900 |
| 01 Feb 2024 | 764.00 | 764.00 | 751.00 | 763.00 | 763.00 | 600 |
| 31 Jan 2024 | 739.00 | 762.00 | 739.00 | 756.00 | 756.00 | 5,800 |
| 30 Jan 2024 | 732.00 | 755.00 | 732.00 | 752.00 | 752.00 | 3,000 |
| 29 Jan 2024 | 744.00 | 755.00 | 733.00 | 740.00 | 740.00 | 8,900 |
| 26 Jan 2024 | 752.00 | 755.00 | 743.00 | 755.00 | 755.00 | 1,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.