KOZO Holdings Co.,Ltd. (TYO:9973)
Japan · Delayed Price · Currency is JPY 26.00
+1.00 (4.00%)
Apr 15, 2026, 3:30 PM JST
KOZO Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 26.00 | 26.00 | 25.00 | 26.00 | 26.00 | 4.00% | 543,800 |
| Apr 14, 2026 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | -3.85% | 532,900 |
| Apr 13, 2026 | 26.00 | 27.00 | 25.00 | 26.00 | 26.00 | - | 2,534,500 |
| Apr 10, 2026 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | -3.70% | 550,200 |
| Apr 9, 2026 | 27.00 | 28.00 | 26.00 | 27.00 | 27.00 | - | 2,204,700 |
| Apr 8, 2026 | 27.00 | 28.00 | 26.00 | 27.00 | 27.00 | - | 5,279,900 |
| Apr 7, 2026 | 27.00 | 28.00 | 26.00 | 27.00 | 27.00 | - | 3,241,800 |
| Apr 6, 2026 | 27.00 | 27.00 | 26.00 | 27.00 | 27.00 | - | 2,012,500 |
| Apr 3, 2026 | 27.00 | 28.00 | 26.00 | 27.00 | 27.00 | - | 2,479,900 |
| Apr 2, 2026 | 26.00 | 27.00 | 25.00 | 27.00 | 27.00 | 3.85% | 1,873,400 |
| Apr 1, 2026 | 26.00 | 26.00 | 25.00 | 26.00 | 26.00 | 4.00% | 1,069,700 |
| Mar 31, 2026 | 25.00 | 26.00 | 25.00 | 25.00 | 25.00 | - | 955,600 |
| Mar 30, 2026 | 25.00 | 26.00 | 25.00 | 25.00 | 25.00 | -3.85% | 913,800 |
| Mar 27, 2026 | 26.00 | 27.00 | 26.00 | 26.00 | 26.00 | - | 1,928,600 |
| Mar 26, 2026 | 27.00 | 27.00 | 25.00 | 26.00 | 26.00 | -3.70% | 5,082,500 |
| Mar 25, 2026 | 27.00 | 28.00 | 26.00 | 27.00 | 27.00 | - | 10,511,500 |
| Mar 24, 2026 | 30.00 | 33.00 | 27.00 | 27.00 | 27.00 | 8.00% | 39,981,000 |
| Mar 23, 2026 | 25.00 | 25.00 | 24.00 | 25.00 | 25.00 | - | 1,596,800 |
| Mar 19, 2026 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | -3.85% | 287,300 |
| Mar 18, 2026 | 26.00 | 26.00 | 25.00 | 26.00 | 26.00 | 4.00% | 749,200 |
| Mar 17, 2026 | 25.00 | 26.00 | 25.00 | 25.00 | 25.00 | - | 726,500 |
| Mar 16, 2026 | 25.00 | 26.00 | 24.00 | 25.00 | 25.00 | - | 1,543,500 |
| Mar 13, 2026 | 25.00 | 26.00 | 25.00 | 25.00 | 25.00 | -3.85% | 1,624,600 |
| Mar 12, 2026 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | 4.00% | 428,300 |
| Mar 11, 2026 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | -3.85% | 1,692,900 |
| Mar 10, 2026 | 24.00 | 26.00 | 24.00 | 26.00 | 26.00 | 8.33% | 2,019,100 |
| Mar 9, 2026 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | -4.00% | 4,854,500 |
| Mar 6, 2026 | 25.00 | 26.00 | 25.00 | 25.00 | 25.00 | - | 971,300 |
| Mar 5, 2026 | 25.00 | 26.00 | 24.00 | 25.00 | 25.00 | 4.17% | 4,969,100 |
| 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 |