KOZO Holdings Co.,Ltd. (TYO:9973)
Japan · Delayed Price · Currency is JPY 25.00
+1.00 (4.00%)
Mar 6, 2026, 9:40 AM JST
KOZO Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | -4.00% | 5,819,100 |
| Mar 3, 2026 | 26.00 | 27.00 | 25.00 | 25.00 | 25.00 | -3.85% | 6,496,500 |
| Mar 2, 2026 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | -3.70% | 1,043,300 |
| Feb 27, 2026 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | - | 1,325,500 |
| Feb 26, 2026 | 27.00 | 28.00 | 26.00 | 27.00 | 27.00 | - | 3,779,800 |
| Feb 25, 2026 | 27.00 | 28.00 | 27.00 | 27.00 | 27.00 | - | 1,689,200 |
| Feb 24, 2026 | 27.00 | 28.00 | 26.00 | 27.00 | 27.00 | - | 4,354,900 |
| Feb 20, 2026 | 27.00 | 28.00 | 27.00 | 27.00 | 27.00 | - | 983,400 |
| Feb 19, 2026 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | -3.57% | 502,300 |
| Feb 18, 2026 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | 3.70% | 1,596,600 |
| Feb 17, 2026 | 28.00 | 29.00 | 26.00 | 27.00 | 27.00 | -6.90% | 7,588,700 |
| Feb 16, 2026 | 30.00 | 30.00 | 28.00 | 29.00 | 29.00 | -6.45% | 3,510,000 |
| Feb 13, 2026 | 29.00 | 31.00 | 29.00 | 31.00 | 31.00 | 3.33% | 3,639,000 |
| Feb 12, 2026 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 3.45% | 552,600 |
| Feb 10, 2026 | 30.00 | 30.00 | 28.00 | 29.00 | 29.00 | - | 2,470,900 |
| Feb 9, 2026 | 29.00 | 30.00 | 29.00 | 29.00 | 29.00 | - | 1,268,700 |
| Feb 6, 2026 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | - | 682,300 |
| Feb 5, 2026 | 29.00 | 30.00 | 28.00 | 29.00 | 29.00 | - | 2,209,700 |
| Feb 4, 2026 | 30.00 | 30.00 | 28.00 | 29.00 | 29.00 | - | 1,981,100 |
| Feb 3, 2026 | 29.00 | 30.00 | 29.00 | 29.00 | 29.00 | - | 703,200 |
| Feb 2, 2026 | 29.00 | 30.00 | 28.00 | 29.00 | 29.00 | - | 1,561,400 |
| Jan 30, 2026 | 29.00 | 29.00 | 28.00 | 29.00 | 29.00 | - | 481,700 |
| Jan 29, 2026 | 29.00 | 29.00 | 28.00 | 29.00 | 29.00 | - | 2,258,100 |
| Jan 28, 2026 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | -3.33% | 1,213,300 |
| Jan 27, 2026 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 3.45% | 3,384,000 |
| Jan 26, 2026 | 29.00 | 30.00 | 28.00 | 29.00 | 29.00 | - | 4,833,200 |
| Jan 23, 2026 | 29.00 | 30.00 | 29.00 | 29.00 | 29.00 | - | 699,500 |
| Jan 22, 2026 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | -3.33% | 971,400 |
| Jan 21, 2026 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | - | 815,000 |
| Jan 20, 2026 | 30.00 | 31.00 | 29.00 | 30.00 | 30.00 | - | 3,640,100 |
| Jan 19, 2026 | 29.00 | 30.00 | 28.00 | 30.00 | 30.00 | 3.45% | 2,954,200 |
| Jan 16, 2026 | 29.00 | 30.00 | 29.00 | 29.00 | 29.00 | - | 3,548,600 |
| Jan 15, 2026 | 29.00 | 30.00 | 29.00 | 29.00 | 29.00 | - | 998,900 |
| Jan 14, 2026 | 29.00 | 30.00 | 29.00 | 29.00 | 29.00 | -3.33% | 2,426,600 |
| Jan 13, 2026 | 31.00 | 31.00 | 29.00 | 30.00 | 30.00 | -3.23% | 2,836,300 |
| Jan 9, 2026 | 30.00 | 32.00 | 29.00 | 31.00 | 31.00 | 3.33% | 7,160,300 |
| Jan 8, 2026 | 31.00 | 31.00 | 29.00 | 30.00 | 30.00 | -3.23% | 3,793,800 |
| Jan 7, 2026 | 31.00 | 33.00 | 30.00 | 31.00 | 31.00 | -3.13% | 11,943,800 |
| Jan 6, 2026 | 29.00 | 32.00 | 29.00 | 32.00 | 32.00 | 10.34% | 7,961,500 |
| Jan 5, 2026 | 29.00 | 31.00 | 29.00 | 29.00 | 29.00 | - | 4,825,000 |
| Dec 30, 2025 | 28.00 | 30.00 | 28.00 | 29.00 | 29.00 | - | 5,978,500 |
| Dec 29, 2025 | 26.00 | 29.00 | 26.00 | 29.00 | 29.00 | 11.54% | 4,569,000 |
| Dec 26, 2025 | 27.00 | 28.00 | 26.00 | 26.00 | 26.00 | -3.70% | 4,053,400 |
| Dec 25, 2025 | 27.00 | 28.00 | 27.00 | 27.00 | 27.00 | - | 2,659,400 |
| Dec 24, 2025 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | - | 2,613,100 |
| Dec 23, 2025 | 27.00 | 28.00 | 26.00 | 27.00 | 27.00 | - | 5,715,400 |
| Dec 22, 2025 | 28.00 | 29.00 | 27.00 | 27.00 | 27.00 | -3.57% | 3,790,400 |
| Dec 19, 2025 | 28.00 | 29.00 | 27.00 | 28.00 | 28.00 | - | 4,207,900 |
| Dec 18, 2025 | 27.00 | 29.00 | 27.00 | 28.00 | 28.00 | - | 2,665,900 |
| Dec 17, 2025 | 30.00 | 31.00 | 28.00 | 28.00 | 28.00 | -9.68% | 7,696,900 |