KOZO Holdings Co.,Ltd. (TYO:9973)
Japan
· Delayed Price · Currency is JPY 26.00
+2.00 (8.33%)
At close: Mar 10, 2026
KOZO Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 30, 2026 | 29.00 | 29.00 | 28.00 | 29.00 | 29.00 | - | 481,700 |
| Jan 29, 2026 | 29.00 | 29.00 | 28.00 | 29.00 | 29.00 | - | 2,258,100 |
| Jan 28, 2026 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | -3.33% | 1,213,300 |
| Jan 27, 2026 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 3.45% | 3,384,000 |
| Jan 26, 2026 | 29.00 | 30.00 | 28.00 | 29.00 | 29.00 | - | 4,833,200 |
| Jan 23, 2026 | 29.00 | 30.00 | 29.00 | 29.00 | 29.00 | - | 699,500 |
| Jan 22, 2026 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | -3.33% | 971,400 |
| Jan 21, 2026 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | - | 815,000 |
| Jan 20, 2026 | 30.00 | 31.00 | 29.00 | 30.00 | 30.00 | - | 3,640,100 |
| Jan 19, 2026 | 29.00 | 30.00 | 28.00 | 30.00 | 30.00 | 3.45% | 2,954,200 |
| Jan 16, 2026 | 29.00 | 30.00 | 29.00 | 29.00 | 29.00 | - | 3,548,600 |
| Jan 15, 2026 | 29.00 | 30.00 | 29.00 | 29.00 | 29.00 | - | 998,900 |
| Jan 14, 2026 | 29.00 | 30.00 | 29.00 | 29.00 | 29.00 | -3.33% | 2,426,600 |
| Jan 13, 2026 | 31.00 | 31.00 | 29.00 | 30.00 | 30.00 | -3.23% | 2,836,300 |
| Jan 9, 2026 | 30.00 | 32.00 | 29.00 | 31.00 | 31.00 | 3.33% | 7,160,300 |
| Jan 8, 2026 | 31.00 | 31.00 | 29.00 | 30.00 | 30.00 | -3.23% | 3,793,800 |
| Jan 7, 2026 | 31.00 | 33.00 | 30.00 | 31.00 | 31.00 | -3.13% | 11,943,800 |
| Jan 6, 2026 | 29.00 | 32.00 | 29.00 | 32.00 | 32.00 | 10.34% | 7,961,500 |
| Jan 5, 2026 | 29.00 | 31.00 | 29.00 | 29.00 | 29.00 | - | 4,825,000 |
| Dec 30, 2025 | 28.00 | 30.00 | 28.00 | 29.00 | 29.00 | - | 5,978,500 |
| Dec 29, 2025 | 26.00 | 29.00 | 26.00 | 29.00 | 29.00 | 11.54% | 4,569,000 |
| Dec 26, 2025 | 27.00 | 28.00 | 26.00 | 26.00 | 26.00 | -3.70% | 4,053,400 |
| Dec 25, 2025 | 27.00 | 28.00 | 27.00 | 27.00 | 27.00 | - | 2,659,400 |
| Dec 24, 2025 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | - | 2,613,100 |
| Dec 23, 2025 | 27.00 | 28.00 | 26.00 | 27.00 | 27.00 | - | 5,715,400 |
| Dec 22, 2025 | 28.00 | 29.00 | 27.00 | 27.00 | 27.00 | -3.57% | 3,790,400 |
| Dec 19, 2025 | 28.00 | 29.00 | 27.00 | 28.00 | 28.00 | - | 4,207,900 |
| Dec 18, 2025 | 27.00 | 29.00 | 27.00 | 28.00 | 28.00 | - | 2,665,900 |
| Dec 17, 2025 | 30.00 | 31.00 | 28.00 | 28.00 | 28.00 | -9.68% | 7,696,900 |
| Dec 16, 2025 | 31.00 | 31.00 | 29.00 | 31.00 | 31.00 | - | 7,129,500 |
| Dec 15, 2025 | 33.00 | 33.00 | 31.00 | 31.00 | 31.00 | -3.13% | 5,443,600 |
| Dec 12, 2025 | 33.00 | 34.00 | 32.00 | 32.00 | 32.00 | -3.03% | 3,963,000 |
| Dec 11, 2025 | 32.00 | 33.00 | 31.00 | 33.00 | 33.00 | 3.13% | 4,513,600 |
| Dec 10, 2025 | 33.00 | 34.00 | 32.00 | 32.00 | 32.00 | -5.88% | 7,212,600 |
| Dec 9, 2025 | 36.00 | 36.00 | 33.00 | 34.00 | 34.00 | -5.56% | 6,877,400 |
| Dec 8, 2025 | 35.00 | 38.00 | 34.00 | 36.00 | 36.00 | 9.09% | 22,284,800 |
| Dec 5, 2025 | 31.00 | 34.00 | 30.00 | 33.00 | 33.00 | 6.45% | 10,125,100 |
| Dec 4, 2025 | 32.00 | 33.00 | 30.00 | 31.00 | 31.00 | -8.82% | 7,447,000 |
| Dec 3, 2025 | 36.00 | 37.00 | 30.00 | 34.00 | 34.00 | 3.03% | 27,293,900 |
| Dec 2, 2025 | 41.00 | 43.00 | 32.00 | 33.00 | 33.00 | -15.38% | 41,914,600 |
| Dec 1, 2025 | 33.00 | 39.00 | 33.00 | 39.00 | 39.00 | 25.81% | 55,228,400 |
| Nov 28, 2025 | 30.00 | 32.00 | 29.00 | 31.00 | 31.00 | 10.71% | 21,522,400 |
| Nov 27, 2025 | 26.00 | 29.00 | 25.00 | 28.00 | 28.00 | 12.00% | 11,757,100 |
| Nov 26, 2025 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | - | 210,300 |
| Nov 25, 2025 | 25.00 | 26.00 | 25.00 | 25.00 | 25.00 | - | 539,800 |
| Nov 21, 2025 | 26.00 | 26.00 | 24.00 | 25.00 | 25.00 | -3.85% | 3,871,900 |
| Nov 20, 2025 | 26.00 | 26.00 | 25.00 | 26.00 | 26.00 | 4.00% | 841,800 |
| Nov 19, 2025 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | -3.85% | 523,800 |
| Nov 18, 2025 | 25.00 | 27.00 | 24.00 | 26.00 | 26.00 | 4.00% | 7,034,900 |
| Nov 17, 2025 | 26.00 | 27.00 | 25.00 | 25.00 | 25.00 | -3.85% | 2,095,200 |
| Nov 14, 2025 | 26.00 | 27.00 | 26.00 | 26.00 | 26.00 | -3.70% | 723,400 |
| Nov 13, 2025 | 27.00 | 28.00 | 26.00 | 27.00 | 27.00 | - | 2,155,700 |
| Nov 12, 2025 | 25.00 | 28.00 | 25.00 | 27.00 | 27.00 | 8.00% | 6,140,100 |
| Nov 11, 2025 | 25.00 | 26.00 | 24.00 | 25.00 | 25.00 | 4.17% | 3,140,100 |
| Nov 10, 2025 | 24.00 | 25.00 | 24.00 | 24.00 | 24.00 | - | 622,400 |
| Nov 7, 2025 | 24.00 | 25.00 | 24.00 | 24.00 | 24.00 | - | 1,660,600 |
| Nov 6, 2025 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | - | 1,745,200 |
| Nov 5, 2025 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | - | 3,575,500 |
| Nov 4, 2025 | 23.00 | 25.00 | 23.00 | 24.00 | 24.00 | 4.35% | 2,986,100 |
| Oct 31, 2025 | 23.00 | 24.00 | 23.00 | 23.00 | 23.00 | - | 789,800 |
| Oct 30, 2025 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | - | 396,100 |
| Oct 29, 2025 | 23.00 | 24.00 | 23.00 | 23.00 | 23.00 | -4.17% | 546,200 |
| Oct 28, 2025 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | - | 2,367,100 |
| Oct 27, 2025 | 23.00 | 25.00 | 23.00 | 24.00 | 24.00 | 4.35% | 3,307,400 |
| Oct 24, 2025 | 25.00 | 25.00 | 23.00 | 23.00 | 23.00 | -8.00% | 2,107,500 |
| Oct 23, 2025 | 26.00 | 26.00 | 24.00 | 25.00 | 25.00 | -3.85% | 4,993,300 |
| Oct 22, 2025 | 24.00 | 26.00 | 23.00 | 26.00 | 26.00 | 13.04% | 7,860,400 |
| Oct 21, 2025 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | -4.17% | 789,800 |
| Oct 20, 2025 | 23.00 | 24.00 | 22.00 | 24.00 | 24.00 | 4.35% | 2,416,300 |
| Oct 17, 2025 | 22.00 | 23.00 | 22.00 | 23.00 | 23.00 | - | 1,279,300 |
| Oct 16, 2025 | 23.00 | 23.00 | 22.00 | 23.00 | 23.00 | - | 915,000 |
| Oct 15, 2025 | 22.00 | 23.00 | 22.00 | 23.00 | 23.00 | 4.55% | 2,355,500 |
| Oct 14, 2025 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | - | 3,310,000 |
| Oct 10, 2025 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | -4.35% | 1,015,100 |
| Oct 9, 2025 | 23.00 | 23.00 | 22.00 | 23.00 | 23.00 | - | 478,700 |