KOZO Holdings Co.,Ltd. (TYO:9973)
Japan · Delayed Price · Currency is JPY 19.00
+1.00 (5.56%)
Oct 15, 2026, 3:30 PM JST
KOZO Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 18.00 | 20.00 | 17.00 | 19.00 | 19.00 | 5.56% | 4,401,900 |
| Oct 14, 2026 | 18.00 | 19.00 | 18.00 | 18.00 | 18.00 | - | 426,800 |
| Oct 13, 2026 | 19.00 | 19.00 | 17.00 | 18.00 | 18.00 | - | 4,722,400 |
| Oct 9, 2026 | 18.00 | 19.00 | 18.00 | 18.00 | 18.00 | - | 792,900 |
| Oct 8, 2026 | 19.00 | 20.00 | 18.00 | 18.00 | 18.00 | -5.26% | 3,360,800 |
| Oct 7, 2026 | 19.00 | 20.00 | 19.00 | 19.00 | 19.00 | - | 2,285,900 |
| Oct 6, 2026 | 19.00 | 20.00 | 19.00 | 19.00 | 19.00 | - | 307,300 |
| Oct 5, 2026 | 19.00 | 20.00 | 19.00 | 19.00 | 19.00 | - | 169,900 |
| Oct 2, 2026 | 19.00 | 20.00 | 19.00 | 19.00 | 19.00 | - | 170,600 |
| Oct 1, 2026 | 19.00 | 20.00 | 19.00 | 19.00 | 19.00 | - | 124,400 |
| Sep 30, 2026 | 19.00 | 20.00 | 19.00 | 19.00 | 19.00 | - | 376,000 |
| Sep 29, 2026 | 19.00 | 20.00 | 19.00 | 19.00 | 19.00 | - | 263,100 |
| Sep 28, 2026 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | - | 209,100 |
| Sep 25, 2026 | 19.00 | 20.00 | 19.00 | 19.00 | 19.00 | - | 550,000 |
| Sep 24, 2026 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | -5.00% | 424,100 |
| Sep 18, 2026 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | - | 403,200 |
| Sep 17, 2026 | 20.00 | 21.00 | 19.00 | 20.00 | 20.00 | - | 866,100 |
| Sep 16, 2026 | 20.00 | 21.00 | 20.00 | 20.00 | 20.00 | - | 507,700 |
| Sep 15, 2026 | 20.00 | 21.00 | 20.00 | 20.00 | 20.00 | - | 700,600 |
| Sep 14, 2026 | 20.00 | 21.00 | 20.00 | 20.00 | 20.00 | - | 618,300 |
| Sep 11, 2026 | 20.00 | 21.00 | 20.00 | 20.00 | 20.00 | - | 583,700 |
| Sep 10, 2026 | 20.00 | 21.00 | 20.00 | 20.00 | 20.00 | - | 183,000 |
| Sep 9, 2026 | 20.00 | 21.00 | 20.00 | 20.00 | 20.00 | - | 669,100 |
| Sep 8, 2026 | 20.00 | 21.00 | 19.00 | 20.00 | 20.00 | - | 2,054,600 |
| Sep 7, 2026 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | - | 1,050,100 |
| Sep 4, 2026 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | - | 363,600 |
| Sep 3, 2026 | 20.00 | 21.00 | 19.00 | 20.00 | 20.00 | - | 2,232,100 |
| Sep 2, 2026 | 20.00 | 21.00 | 20.00 | 20.00 | 20.00 | - | 369,900 |
| Sep 1, 2026 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | -4.76% | 146,300 |
| Aug 31, 2026 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 5.00% | 151,600 |
| Aug 28, 2026 | 20.00 | 21.00 | 20.00 | 20.00 | 20.00 | - | 228,800 |
| Aug 27, 2026 | 20.00 | 21.00 | 20.00 | 20.00 | 20.00 | - | 936,600 |
| Aug 26, 2026 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | - | 507,400 |
| Aug 25, 2026 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | - | 658,500 |
| Aug 24, 2026 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | - | 588,500 |
| Aug 21, 2026 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | - | 491,600 |
| Aug 20, 2026 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | - | 170,600 |
| Aug 19, 2026 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | - | 188,700 |
| Aug 18, 2026 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | - | 202,100 |
| Aug 17, 2026 | 20.00 | 21.00 | 19.00 | 20.00 | 20.00 | - | 1,205,700 |
| Aug 14, 2026 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | - | 1,482,500 |
| Aug 13, 2026 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | - | 290,900 |
| Aug 12, 2026 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | - | 345,300 |
| Aug 10, 2026 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | - | 316,700 |
| Aug 7, 2026 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | - | 239,500 |
| Aug 6, 2026 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | - | 314,200 |
| 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 |