KOZO Holdings Co.,Ltd. (TYO:9973)
Japan · Delayed Price · Currency is JPY 20.00
0.00 (0.00%)
Sep 3, 2026, 3:30 PM JST
KOZO Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | - | - | 22,500 |
| 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 | - | 590,100 |
| Aug 24, 2026 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | - | 444,300 |
| 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 |
| 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 |