KOZO Holdings Co.,Ltd. (TYO:9973)
Japan · Delayed Price · Currency is JPY 29.00
+1.00 (3.45%)
Jan 23, 2026, 3:30 PM JST
KOZO Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 31.00 | 31.00 | 29.00 | 31.00 | 31.00 | - | 7,129,500 |
| Dec 15, 2025 | 33.00 | 33.00 | 31.00 | 31.00 | 31.00 | -3.13% | 5,443,600 |
| Dec 12, 2025 | 33.00 | 34.00 | 32.00 | 32.00 | 32.00 | -3.03% | 3,963,000 |
| Dec 11, 2025 | 32.00 | 33.00 | 31.00 | 33.00 | 33.00 | 3.13% | 4,513,600 |
| Dec 10, 2025 | 33.00 | 34.00 | 32.00 | 32.00 | 32.00 | -5.88% | 7,212,600 |
| Dec 9, 2025 | 36.00 | 36.00 | 33.00 | 34.00 | 34.00 | -5.56% | 6,877,400 |
| Dec 8, 2025 | 35.00 | 38.00 | 34.00 | 36.00 | 36.00 | 9.09% | 22,284,800 |
| Dec 5, 2025 | 31.00 | 34.00 | 30.00 | 33.00 | 33.00 | 6.45% | 10,125,100 |
| Dec 4, 2025 | 32.00 | 33.00 | 30.00 | 31.00 | 31.00 | -8.82% | 7,447,000 |
| Dec 3, 2025 | 36.00 | 37.00 | 30.00 | 34.00 | 34.00 | 3.03% | 27,293,900 |
| Dec 2, 2025 | 41.00 | 43.00 | 32.00 | 33.00 | 33.00 | -15.38% | 41,914,600 |
| Dec 1, 2025 | 33.00 | 39.00 | 33.00 | 39.00 | 39.00 | 25.81% | 55,228,400 |
| Nov 28, 2025 | 30.00 | 32.00 | 29.00 | 31.00 | 31.00 | 10.71% | 21,522,400 |
| Nov 27, 2025 | 26.00 | 29.00 | 25.00 | 28.00 | 28.00 | 12.00% | 11,757,100 |
| Nov 26, 2025 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | - | 210,300 |
| Nov 25, 2025 | 25.00 | 26.00 | 25.00 | 25.00 | 25.00 | - | 539,800 |
| Nov 21, 2025 | 26.00 | 26.00 | 24.00 | 25.00 | 25.00 | -3.85% | 3,871,900 |
| Nov 20, 2025 | 26.00 | 26.00 | 25.00 | 26.00 | 26.00 | 4.00% | 841,800 |
| Nov 19, 2025 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | -3.85% | 523,800 |
| Nov 18, 2025 | 25.00 | 27.00 | 24.00 | 26.00 | 26.00 | 4.00% | 7,034,900 |
| Nov 17, 2025 | 26.00 | 27.00 | 25.00 | 25.00 | 25.00 | -3.85% | 2,095,200 |
| Nov 14, 2025 | 26.00 | 27.00 | 26.00 | 26.00 | 26.00 | -3.70% | 723,400 |
| Nov 13, 2025 | 27.00 | 28.00 | 26.00 | 27.00 | 27.00 | - | 2,155,700 |
| Nov 12, 2025 | 25.00 | 28.00 | 25.00 | 27.00 | 27.00 | 8.00% | 6,140,100 |
| Nov 11, 2025 | 25.00 | 26.00 | 24.00 | 25.00 | 25.00 | 4.17% | 3,140,100 |
| Nov 10, 2025 | 24.00 | 25.00 | 24.00 | 24.00 | 24.00 | - | 622,400 |