ZUU Co.,Ltd. (4387.T) JPX
593.00
+4(+0.68%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
593.00
+4(+0.68%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 593 | 593 | 593 | 593 | 590 | 1,000 |
| April 02, 2026 | 602 | 589 | 589 | 602 | 589 | 5,600 |
| April 01, 2026 | 601 | 610 | 610 | 611 | 601 | 4,600 |
| March 31, 2026 | 601 | 608 | 608 | 617 | 597 | 7,500 |
| March 30, 2026 | 615 | 602 | 602 | 625 | 597 | 23,100 |
| March 27, 2026 | 650 | 675 | 675 | 675 | 630 | 11,400 |
| March 26, 2026 | 642 | 655 | 655 | 669 | 642 | 3,700 |
| March 25, 2026 | 644 | 640 | 640 | 651 | 640 | 1,800 |
| March 24, 2026 | 672 | 650 | 650 | 672 | 649 | 2,700 |
| March 23, 2026 | 660 | 642 | 642 | 660 | 642 | 1,600 |
| March 19, 2026 | 671 | 670 | 670 | 671 | 670 | 700 |
| March 18, 2026 | 671 | 670 | 670 | 673 | 670 | 900 |
| March 17, 2026 | 684 | 671 | 671 | 690 | 671 | 3,500 |
| March 16, 2026 | 671 | 675 | 675 | 679 | 671 | 1,800 |
| March 13, 2026 | 663 | 663 | 663 | 663 | 663 | 300 |
| March 12, 2026 | 667 | 665 | 665 | 670 | 665 | 2,700 |
| March 11, 2026 | 675 | 667 | 667 | 676 | 667 | 3,300 |
| March 10, 2026 | 670 | 680 | 680 | 680 | 670 | 1,200 |
| March 09, 2026 | 680 | 670 | 670 | 680 | 670 | 6,900 |
| March 06, 2026 | 673 | 676 | 676 | 676 | 673 | 1,000 |
| March 05, 2026 | 673 | 683 | 683 | 686 | 670 | 4,100 |
| March 04, 2026 | 685 | 665 | 665 | 685 | 659 | 5,800 |
| March 03, 2026 | 684 | 670 | 670 | 684 | 670 | 5,400 |
| March 02, 2026 | 660 | 664 | 664 | 665 | 657 | 2,300 |
| February 27, 2026 | 652 | 665 | 665 | 669 | 651 | 8,500 |
| February 26, 2026 | 693 | 660 | 660 | 693 | 634 | 24,000 |
| February 25, 2026 | 692 | 695 | 695 | 696 | 686 | 2,500 |
| February 24, 2026 | 680 | 682 | 682 | 689 | 680 | 4,800 |
| February 20, 2026 | 703 | 688 | 0 | 703 | 688 | 4,300 |
| February 19, 2026 | 699 | 703 | 0 | 703 | 692 | 4,700 |
| February 18, 2026 | 688 | 699 | 0 | 703 | 681 | 6,800 |
| February 17, 2026 | 703 | 698 | 0 | 704 | 698 | 4,000 |
| February 16, 2026 | 680 | 698 | 0 | 708 | 680 | 13,700 |
| February 13, 2026 | 673 | 682 | 0 | 696 | 673 | 5,000 |
| February 12, 2026 | 670 | 673 | 0 | 674 | 670 | 1,600 |
| February 10, 2026 | 673 | 670 | 0 | 675 | 670 | 1,300 |
| February 09, 2026 | 680 | 683 | 0 | 686 | 680 | 2,700 |
| February 06, 2026 | 674 | 675 | 0 | 676 | 671 | 3,600 |
| February 05, 2026 | 672 | 675 | 0 | 675 | 672 | 800 |
| February 04, 2026 | 673 | 675 | 0 | 676 | 670 | 3,700 |
| February 03, 2026 | 663 | 672 | 0 | 674 | 658 | 2,800 |
| February 02, 2026 | 674 | 663 | 0 | 677 | 654 | 6,200 |
| January 30, 2026 | 672 | 673 | 0 | 674 | 672 | 700 |
| January 29, 2026 | 672 | 672 | 0 | 685 | 672 | 7,200 |
| January 28, 2026 | 662 | 672 | 0 | 672 | 662 | 1,200 |
| January 27, 2026 | 672 | 672 | 0 | 676 | 672 | 3,600 |
| January 26, 2026 | 685 | 672 | 0 | 687 | 672 | 5,200 |
| January 23, 2026 | 684 | 665 | 0 | 684 | 665 | 2,900 |
| January 22, 2026 | 656 | 685 | 0 | 688 | 656 | 12,100 |
| January 21, 2026 | 674 | 664 | 0 | 674 | 660 | 7,400 |
| January 20, 2026 | 671 | 678 | 0 | 678 | 662 | 1,100 |
| January 19, 2026 | 671 | 677 | 0 | 677 | 665 | 5,200 |
| January 16, 2026 | 654 | 668 | 0 | 668 | 654 | 2,700 |
| January 15, 2026 | 669 | 657 | 0 | 669 | 655 | 4,800 |
| January 14, 2026 | 648 | 669 | 0 | 669 | 648 | 8,000 |
| January 13, 2026 | 651 | 658 | 0 | 685 | 651 | 5,800 |
| January 09, 2026 | 644 | 654 | 0 | 654 | 644 | 900 |
| January 08, 2026 | 643 | 654 | 0 | 654 | 643 | 3,400 |
| January 07, 2026 | 649 | 647 | 0 | 673 | 644 | 9,100 |
| January 06, 2026 | 647 | 646 | 0 | 652 | 636 | 9,900 |