KOZO Holdings Co.,Ltd. (TYO:9973)
Japan · Delayed Price · Currency is JPY 21.00
0.00 (0.00%)
Jun 3, 2026, 3:30 PM JST
KOZO Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 21.00 | 22.00 | 21.00 | 21.00 | 21.00 | - | 1,896,100 |
| May 26, 2026 | 21.00 | 22.00 | 21.00 | 21.00 | 21.00 | - | 419,400 |
| May 25, 2026 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | -4.55% | 556,800 |
| May 22, 2026 | 22.00 | 22.00 | 21.00 | 22.00 | 22.00 | - | 383,500 |
| May 21, 2026 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | - | 408,100 |
| May 20, 2026 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | - | 1,929,900 |
| May 19, 2026 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | - | 2,581,900 |
| May 18, 2026 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | - | 1,343,700 |
| May 15, 2026 | 23.00 | 23.00 | 21.00 | 22.00 | 22.00 | -4.35% | 3,946,300 |
| May 14, 2026 | 23.00 | 23.00 | 22.00 | 23.00 | 23.00 | - | 1,453,900 |
| May 13, 2026 | 23.00 | 24.00 | 23.00 | 23.00 | 23.00 | - | 2,331,800 |
| May 12, 2026 | 24.00 | 25.00 | 23.00 | 23.00 | 23.00 | -4.17% | 3,337,900 |
| May 11, 2026 | 25.00 | 25.00 | 24.00 | 24.00 | 24.00 | -4.00% | 3,058,400 |
| May 8, 2026 | 25.00 | 26.00 | 25.00 | 25.00 | 25.00 | - | 395,000 |
| May 7, 2026 | 25.00 | 26.00 | 25.00 | 25.00 | 25.00 | - | 394,800 |
| May 1, 2026 | 25.00 | 26.00 | 25.00 | 25.00 | 25.00 | - | 693,000 |
| Apr 30, 2026 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | -3.85% | 555,100 |
| Apr 28, 2026 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | 4.00% | 463,200 |
| Apr 27, 2026 | 25.00 | 26.00 | 25.00 | 25.00 | 25.00 | - | 460,300 |
| Apr 24, 2026 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | -3.85% | 1,074,700 |
| Apr 23, 2026 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | -3.70% | 2,390,600 |
| Apr 22, 2026 | 28.00 | 28.00 | 26.00 | 27.00 | 27.00 | - | 1,897,700 |
| Apr 21, 2026 | 27.00 | 28.00 | 26.00 | 27.00 | 27.00 | - | 3,422,800 |
| Apr 20, 2026 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | 3.85% | 705,300 |
| Apr 17, 2026 | 26.00 | 27.00 | 25.00 | 26.00 | 26.00 | - | 2,535,900 |
| Apr 16, 2026 | 26.00 | 27.00 | 25.00 | 26.00 | 26.00 | - | 3,445,600 |
| 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 |