KOZO Holdings Co.,Ltd. (TYO:9973)
Japan
· Delayed Price · Currency is JPY 25.00
-1.00 (-3.85%)
Apr 30, 2026, 11:15 AM JST
KOZO Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 18, 2026 | 26.00 | 26.00 | 25.00 | 26.00 | 26.00 | 4.00% | 749,200 |
| Mar 17, 2026 | 25.00 | 26.00 | 25.00 | 25.00 | 25.00 | - | 726,500 |
| Mar 16, 2026 | 25.00 | 26.00 | 24.00 | 25.00 | 25.00 | - | 1,543,500 |
| Mar 13, 2026 | 25.00 | 26.00 | 25.00 | 25.00 | 25.00 | -3.85% | 1,624,600 |
| Mar 12, 2026 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | 4.00% | 428,300 |
| Mar 11, 2026 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | -3.85% | 1,692,900 |
| 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 |