tiprankstipranks
ZUU Co., Ltd. (JP:4387)
:4387
Japanese Market

ZUU Co., Ltd. (4387) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Events
Events
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 01, 2025
790.00
796.00
764.00
796.00
796.00
-0.38%
3,600
0.83
Mar 31, 2025
804.00
820.00
780.00
799.00
799.00
-3.50%
10,700
2.55
Mar 28, 2025
870.00
887.00
812.00
828.00
828.00
-10.97%
15,200
3.81
Mar 27, 2025
865.00
954.00
843.00
930.00
930.00
+8.14%
18,600
4.95
Mar 26, 2025
827.00
860.00
827.00
860.00
860.00
+3.37%
4,400
1.17
Mar 25, 2025
831.00
846.00
821.00
832.00
832.00
0.00%
2,100
0.56
Mar 24, 2025
830.00
833.00
816.00
832.00
832.00
+1.96%
1,300
0.35
Mar 21, 2025
844.00
844.00
816.00
816.00
816.00
-2.04%
900
0.24
Mar 19, 2025
833.00
833.00
833.00
833.00
833.00
0.00%
200
0.05
Mar 18, 2025
847.00
847.00
832.00
833.00
833.00
+0.12%
1,100
0.26
Mar 17, 2025
829.00
832.00
811.00
832.00
832.00
+0.48%
1,400
0.32
Mar 14, 2025
826.00
840.00
814.00
828.00
828.00
+0.24%
1,600
0.36
Mar 13, 2025
825.00
829.00
824.00
826.00
826.00
+0.12%
2,800
0.60
Mar 12, 2025
816.00
826.00
816.00
825.00
825.00
-0.12%
800
0.16
Mar 11, 2025
811.00
827.00
807.00
826.00
826.00
+0.24%
3,000
0.46
Mar 10, 2025
828.00
834.00
803.00
824.00
824.00
-0.96%
5,100
0.61
Mar 07, 2025
824.00
845.00
819.00
832.00
832.00
-0.83%
11,400
1.39
Mar 06, 2025
842.00
842.00
827.00
839.00
839.00
+1.45%
3,000
0.36
Mar 05, 2025
824.00
836.00
822.00
827.00
827.00
-0.36%
1,900
0.23
Mar 04, 2025
811.00
836.00
811.00
830.00
830.00
+0.48%
4,500
0.54
Mar 03, 2025
824.00
828.00
787.00
826.00
826.00
+1.10%
2,600
0.31
Feb 28, 2025
799.00
826.00
769.00
817.00
817.00
+1.11%
5,400
0.64
Feb 27, 2025
813.00
837.00
805.00
808.00
808.00
-0.98%
7,200
0.86
Feb 26, 2025
815.00
834.00
766.00
816.00
816.00
-0.37%
10,300
1.22
Feb 25, 2025
819.00
837.00
811.00
819.00
819.00
+0.49%
1,900
0.22
Feb 21, 2025
819.00
819.00
815.00
815.00
815.00
-0.49%
200
0.02
Feb 20, 2025
819.00
819.00
819.00
819.00
819.00
-0.61%
600
0.07
Feb 19, 2025
815.00
824.00
801.00
824.00
824.00
+1.10%
8,500
0.96
Feb 18, 2025
830.00
840.00
815.00
815.00
815.00
+1.49%
4,100
0.47
Feb 17, 2025
787.00
816.00
750.00
803.00
803.00
-5.97%
11,700
1.35
Feb 14, 2025
850.00
856.00
842.00
854.00
854.00
+0.47%
2,700
0.31
Feb 13, 2025
872.00
872.00
850.00
850.00
850.00
-2.52%
800
0.09
Feb 12, 2025
860.00
872.00
859.00
872.00
872.00
+2.59%
1,500
0.17
Feb 10, 2025
850.00
861.00
846.00
850.00
850.00
-0.58%
1,800
0.21
Feb 07, 2025
871.00
871.00
855.00
855.00
855.00
-3.50%
1,700
0.20
Feb 06, 2025
876.00
886.00
854.00
886.00
886.00
+2.31%
4,100
0.47
Feb 05, 2025
882.00
886.00
866.00
866.00
866.00
-1.25%
1,600
0.18
Feb 04, 2025
871.00
877.00
855.00
877.00
877.00
-0.23%
2,100
0.24
Feb 03, 2025
820.00
888.00
819.00
879.00
879.00
+3.41%
13,000
1.52
Jan 31, 2025
814.00
879.00
814.00
850.00
850.00
+4.04%
11,700
1.40
Jan 30, 2025
775.00
817.00
769.00
817.00
817.00
+3.42%
4,100
0.49
Jan 29, 2025
772.00
790.00
772.00
790.00
790.00
+0.38%
1,600
0.19
Jan 28, 2025
771.00
797.00
764.00
787.00
787.00
+0.13%
1,900
0.23
Jan 27, 2025
791.00
806.00
771.00
786.00
786.00
-0.13%
4,600
0.55
Jan 24, 2025
768.00
787.00
744.00
787.00
787.00
+3.69%
6,000
0.73
Jan 23, 2025
759.00
759.00
759.00
759.00
759.00
0.00%
700
0.09
Jan 22, 2025
763.00
763.00
744.00
759.00
759.00
-1.17%
1,600
0.19
Jan 21, 2025
774.00
774.00
759.00
768.00
768.00
+1.19%
500
0.06
Jan 20, 2025
735.00
759.00
735.00
759.00
759.00
+1.20%
700
0.09
Jan 17, 2025
757.00
758.00
750.00
750.00
750.00
+1.08%
1,200
0.15
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis