KOZO Holdings Co.,Ltd. (TYO:9973)
Japan · Delayed Price · Currency is JPY 20.00
0.00 (0.00%)
Aug 6, 2026, 1:29 PM JST
KOZO Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 20.00 | 20.00 | 19.00 | 19.00 | - | -5.00% | 189,300 |
| Aug 5, 2026 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | - | 251,900 |
| Aug 4, 2026 | 20.00 | 21.00 | 19.00 | 20.00 | 20.00 | - | 1,347,800 |
| Aug 3, 2026 | 20.00 | 21.00 | 20.00 | 20.00 | 20.00 | - | 512,000 |
| Jul 31, 2026 | 20.00 | 21.00 | 20.00 | 20.00 | 20.00 | - | 584,300 |
| Jul 30, 2026 | 20.00 | 21.00 | 20.00 | 20.00 | 20.00 | - | 783,400 |
| Jul 29, 2026 | 20.00 | 21.00 | 20.00 | 20.00 | 20.00 | - | 255,200 |
| Jul 28, 2026 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | -4.76% | 188,100 |
| Jul 27, 2026 | 21.00 | 21.00 | 20.00 | 21.00 | 21.00 | - | 236,000 |
| Jul 24, 2026 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 5.00% | 365,000 |
| Jul 23, 2026 | 20.00 | 21.00 | 19.00 | 20.00 | 20.00 | - | 1,901,800 |
| Jul 22, 2026 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | - | 1,079,200 |
| Jul 21, 2026 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | - | 403,000 |
| Jul 17, 2026 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | - | 782,800 |
| Jul 16, 2026 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | - | 894,300 |
| Jul 15, 2026 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | - | 1,304,900 |
| Jul 14, 2026 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | - | 474,200 |
| Jul 13, 2026 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | - | 648,300 |
| Jul 10, 2026 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | - | 692,200 |
| Jul 9, 2026 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | 5.26% | 1,698,900 |
| Jul 8, 2026 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | -5.00% | 1,187,700 |
| Jul 7, 2026 | 20.00 | 21.00 | 20.00 | 20.00 | 20.00 | -4.76% | 2,715,200 |
| Jul 6, 2026 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 5.00% | 310,900 |
| Jul 3, 2026 | 20.00 | 21.00 | 19.00 | 20.00 | 20.00 | -4.76% | 2,336,800 |
| Jul 2, 2026 | 21.00 | 21.00 | 20.00 | 21.00 | 21.00 | 5.00% | 244,800 |
| Jul 1, 2026 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | -4.76% | 402,800 |
| Jun 30, 2026 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 5.00% | 925,700 |
| Jun 29, 2026 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | - | 582,400 |
| Jun 26, 2026 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | - | 505,900 |
| Jun 25, 2026 | 20.00 | 21.00 | 19.00 | 20.00 | 20.00 | - | 2,847,200 |
| Jun 24, 2026 | 20.00 | 21.00 | 20.00 | 20.00 | 20.00 | - | 932,400 |
| Jun 23, 2026 | 20.00 | 21.00 | 20.00 | 20.00 | 20.00 | - | 543,200 |
| Jun 22, 2026 | 20.00 | 21.00 | 19.00 | 20.00 | 20.00 | - | 1,435,500 |
| Jun 19, 2026 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | -4.76% | 279,900 |
| Jun 18, 2026 | 21.00 | 21.00 | 20.00 | 21.00 | 21.00 | - | 346,200 |
| Jun 17, 2026 | 19.00 | 21.00 | 19.00 | 21.00 | 21.00 | 10.53% | 3,311,400 |
| Jun 16, 2026 | 19.00 | 20.00 | 19.00 | 19.00 | 19.00 | - | 677,300 |
| Jun 15, 2026 | 19.00 | 20.00 | 19.00 | 19.00 | 19.00 | - | 641,000 |
| Jun 12, 2026 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | - | 711,400 |
| Jun 11, 2026 | 20.00 | 21.00 | 19.00 | 19.00 | 19.00 | -5.00% | 3,508,700 |
| Jun 10, 2026 | 20.00 | 21.00 | 20.00 | 20.00 | 20.00 | - | 637,800 |
| Jun 9, 2026 | 20.00 | 21.00 | 20.00 | 20.00 | 20.00 | - | 931,100 |
| Jun 8, 2026 | 20.00 | 21.00 | 20.00 | 20.00 | 20.00 | - | 1,285,400 |
| Jun 5, 2026 | 20.00 | 21.00 | 20.00 | 20.00 | 20.00 | -4.76% | 438,900 |
| Jun 4, 2026 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | - | 488,200 |
| Jun 3, 2026 | 21.00 | 21.00 | 20.00 | 21.00 | 21.00 | - | 519,200 |
| Jun 2, 2026 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | -4.55% | 3,037,800 |
| Jun 1, 2026 | 22.00 | 22.00 | 21.00 | 22.00 | 22.00 | - | 1,465,300 |
| May 29, 2026 | 20.00 | 22.00 | 20.00 | 22.00 | 22.00 | 10.00% | 2,811,700 |
| May 28, 2026 | 21.00 | 22.00 | 20.00 | 20.00 | 20.00 | -4.76% | 5,616,400 |