KOZO Holdings Co., Ltd. 9973
TSE · Japan · Consumer Services
¥19.000.00 (0.00%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥19.00 | 0.00% | ¥19.00 | ¥20.00 | ¥19.00 | 170.60K |
| 2026-10-01 | ¥19.00 | 0.00% | ¥19.00 | ¥20.00 | ¥19.00 | 124.40K |
| 2026-09-30 | ¥19.00 | 0.00% | ¥19.00 | ¥20.00 | ¥19.00 | 376.00K |
| 2026-09-29 | ¥19.00 | 0.00% | ¥19.00 | ¥20.00 | ¥19.00 | 263.10K |
| 2026-09-28 | ¥19.00 | 0.00% | ¥20.00 | ¥20.00 | ¥19.00 | 209.10K |
| 2026-09-25 | ¥19.00 | 0.00% | ¥19.00 | ¥20.00 | ¥19.00 | 550.00K |
| 2026-09-24 | ¥19.00 | -5.00% | ¥20.00 | ¥20.00 | ¥19.00 | 424.10K |
| 2026-09-18 | ¥20.00 | 0.00% | ¥20.00 | ¥20.00 | ¥19.00 | 403.20K |
| 2026-09-17 | ¥20.00 | 0.00% | ¥20.00 | ¥21.00 | ¥19.00 | 866.10K |
| 2026-09-16 | ¥20.00 | 0.00% | ¥20.00 | ¥21.00 | ¥20.00 | 507.70K |
| 2026-09-15 | ¥20.00 | 0.00% | ¥20.00 | ¥21.00 | ¥20.00 | 700.60K |
| 2026-09-14 | ¥20.00 | 0.00% | ¥20.00 | ¥21.00 | ¥20.00 | 618.30K |
| 2026-09-11 | ¥20.00 | 0.00% | ¥20.00 | ¥21.00 | ¥20.00 | 583.70K |
| 2026-09-10 | ¥20.00 | 0.00% | ¥20.00 | ¥21.00 | ¥20.00 | 183.00K |
| 2026-09-09 | ¥20.00 | 0.00% | ¥20.00 | ¥21.00 | ¥20.00 | 669.10K |
| 2026-09-08 | ¥20.00 | 0.00% | ¥20.00 | ¥21.00 | ¥19.00 | 2.05M |
| 2026-09-07 | ¥20.00 | 0.00% | ¥20.00 | ¥20.00 | ¥19.00 | 1.05M |
| 2026-09-04 | ¥20.00 | 0.00% | ¥20.00 | ¥20.00 | ¥19.00 | 363.60K |
| 2026-09-03 | ¥20.00 | 0.00% | ¥20.00 | ¥21.00 | ¥19.00 | 2.23M |
| 2026-09-02 | ¥20.00 | 0.00% | ¥20.00 | ¥21.00 | ¥20.00 | 369.90K |
| 2026-09-01 | ¥20.00 | -4.76% | ¥21.00 | ¥21.00 | ¥20.00 | 146.30K |
| 2026-08-31 | ¥21.00 | +5.00% | ¥20.00 | ¥21.00 | ¥20.00 | 151.60K |
| 2026-08-28 | ¥20.00 | 0.00% | ¥20.00 | ¥21.00 | ¥20.00 | 228.80K |
| 2026-08-27 | ¥20.00 | 0.00% | ¥20.00 | ¥21.00 | ¥20.00 | 936.60K |
| 2026-08-26 | ¥20.00 | 0.00% | ¥20.00 | ¥20.00 | ¥19.00 | 507.40K |
| 2026-08-25 | ¥20.00 | 0.00% | ¥20.00 | ¥20.00 | ¥19.00 | 658.50K |
| 2026-08-24 | ¥20.00 | 0.00% | ¥20.00 | ¥20.00 | ¥19.00 | 588.50K |
| 2026-08-21 | ¥20.00 | 0.00% | ¥20.00 | ¥20.00 | ¥19.00 | 491.60K |
| 2026-08-20 | ¥20.00 | 0.00% | ¥19.00 | ¥20.00 | ¥19.00 | 170.60K |
| 2026-08-19 | ¥20.00 | 0.00% | ¥20.00 | ¥20.00 | ¥19.00 | 188.70K |
| 2026-08-18 | ¥20.00 | 0.00% | ¥20.00 | ¥20.00 | ¥19.00 | 202.10K |
| 2026-08-17 | ¥20.00 | 0.00% | ¥20.00 | ¥21.00 | ¥19.00 | 1.21M |
| 2026-08-14 | ¥20.00 | 0.00% | ¥20.00 | ¥20.00 | ¥19.00 | 1.48M |
| 2026-08-13 | ¥20.00 | 0.00% | ¥20.00 | ¥20.00 | ¥19.00 | 290.90K |
| 2026-08-12 | ¥20.00 | 0.00% | ¥19.00 | ¥20.00 | ¥19.00 | 345.30K |
| 2026-08-10 | ¥20.00 | 0.00% | ¥19.00 | ¥20.00 | ¥19.00 | 316.70K |
| 2026-08-07 | ¥20.00 | 0.00% | ¥20.00 | ¥20.00 | ¥19.00 | 239.50K |
| 2026-08-06 | ¥20.00 | 0.00% | ¥20.00 | ¥20.00 | ¥19.00 | 314.20K |
| 2026-08-05 | ¥20.00 | 0.00% | ¥20.00 | ¥20.00 | ¥19.00 | 251.90K |
| 2026-08-04 | ¥20.00 | 0.00% | ¥20.00 | ¥21.00 | ¥19.00 | 1.35M |
| 2026-08-03 | ¥20.00 | 0.00% | ¥20.00 | ¥21.00 | ¥20.00 | 512.00K |
| 2026-07-31 | ¥20.00 | 0.00% | ¥20.00 | ¥21.00 | ¥20.00 | 584.30K |
| 2026-07-30 | ¥20.00 | 0.00% | ¥20.00 | ¥21.00 | ¥20.00 | 783.40K |
| 2026-07-29 | ¥20.00 | 0.00% | ¥20.00 | ¥21.00 | ¥20.00 | 255.20K |
| 2026-07-28 | ¥20.00 | -4.76% | ¥21.00 | ¥21.00 | ¥20.00 | 188.10K |
| 2026-07-27 | ¥21.00 | 0.00% | ¥21.00 | ¥21.00 | ¥20.00 | 236.00K |
| 2026-07-24 | ¥21.00 | +5.00% | ¥20.00 | ¥21.00 | ¥20.00 | 365.00K |
| 2026-07-23 | ¥20.00 | 0.00% | ¥20.00 | ¥21.00 | ¥19.00 | 1.90M |
| 2026-07-22 | ¥20.00 | 0.00% | ¥20.00 | ¥20.00 | ¥19.00 | 1.08M |
| 2026-07-21 | ¥20.00 | 0.00% | ¥20.00 | ¥20.00 | ¥19.00 | 403.00K |
| 2026-07-17 | ¥20.00 | 0.00% | ¥20.00 | ¥20.00 | ¥19.00 | 782.80K |
| 2026-07-16 | ¥20.00 | 0.00% | ¥20.00 | ¥20.00 | ¥19.00 | 894.30K |
| 2026-07-15 | ¥20.00 | 0.00% | ¥20.00 | ¥20.00 | ¥19.00 | 1.30M |
| 2026-07-14 | ¥20.00 | 0.00% | ¥20.00 | ¥20.00 | ¥19.00 | 474.20K |
| 2026-07-13 | ¥20.00 | 0.00% | ¥20.00 | ¥20.00 | ¥19.00 | 648.30K |
| 2026-07-10 | ¥20.00 | 0.00% | ¥20.00 | ¥20.00 | ¥19.00 | 692.20K |
| 2026-07-09 | ¥20.00 | +5.26% | ¥20.00 | ¥20.00 | ¥19.00 | 1.70M |
| 2026-07-08 | ¥19.00 | -5.00% | ¥20.00 | ¥20.00 | ¥19.00 | 1.19M |
| 2026-07-07 | ¥20.00 | -4.76% | ¥20.00 | ¥21.00 | ¥20.00 | 2.72M |
| 2026-07-06 | ¥21.00 | +5.00% | ¥20.00 | ¥21.00 | ¥20.00 | 310.90K |
| 2026-07-03 | ¥20.00 | -4.76% | ¥20.00 | ¥21.00 | ¥19.00 | 2.34M |
| 2026-07-02 | ¥21.00 | +5.00% | ¥21.00 | ¥21.00 | ¥20.00 | 244.80K |
| 2026-07-01 | ¥20.00 | -4.76% | ¥21.00 | ¥21.00 | ¥20.00 | 402.80K |
| 2026-06-30 | ¥21.00 | +5.00% | ¥20.00 | ¥21.00 | ¥20.00 | 925.70K |
| 2026-06-29 | ¥20.00 | 0.00% | ¥20.00 | ¥20.00 | ¥19.00 | 582.40K |
| 2026-06-26 | ¥20.00 | 0.00% | ¥20.00 | ¥20.00 | ¥19.00 | 505.90K |
| 2026-06-25 | ¥20.00 | 0.00% | ¥20.00 | ¥21.00 | ¥19.00 | 2.85M |
| 2026-06-24 | ¥20.00 | 0.00% | ¥20.00 | ¥21.00 | ¥20.00 | 932.40K |
| 2026-06-23 | ¥20.00 | 0.00% | ¥20.00 | ¥21.00 | ¥20.00 | 543.20K |
| 2026-06-22 | ¥20.00 | 0.00% | ¥20.00 | ¥21.00 | ¥19.00 | 1.44M |
| 2026-06-19 | ¥20.00 | -4.76% | ¥21.00 | ¥21.00 | ¥20.00 | 279.90K |
| 2026-06-18 | ¥21.00 | 0.00% | ¥21.00 | ¥21.00 | ¥20.00 | 346.20K |
| 2026-06-17 | ¥21.00 | +10.53% | ¥19.00 | ¥21.00 | ¥19.00 | 3.31M |
| 2026-06-16 | ¥19.00 | 0.00% | ¥19.00 | ¥20.00 | ¥19.00 | 677.30K |
| 2026-06-15 | ¥19.00 | 0.00% | ¥19.00 | ¥20.00 | ¥19.00 | 641.00K |
| 2026-06-12 | ¥19.00 | 0.00% | ¥20.00 | ¥20.00 | ¥19.00 | 711.40K |
| 2026-06-11 | ¥19.00 | -5.00% | ¥20.00 | ¥21.00 | ¥19.00 | 3.51M |
| 2026-06-10 | ¥20.00 | 0.00% | ¥20.00 | ¥21.00 | ¥20.00 | 637.80K |
| 2026-06-09 | ¥20.00 | 0.00% | ¥20.00 | ¥21.00 | ¥20.00 | 931.10K |
| 2026-06-08 | ¥20.00 | 0.00% | ¥20.00 | ¥21.00 | ¥20.00 | 1.29M |
| 2026-06-05 | ¥20.00 | -4.76% | ¥20.00 | ¥21.00 | ¥20.00 | 438.90K |
| 2026-06-04 | ¥21.00 | 0.00% | ¥20.00 | ¥21.00 | ¥20.00 | 488.20K |
| 2026-06-03 | ¥21.00 | 0.00% | ¥21.00 | ¥21.00 | ¥20.00 | 519.20K |
| 2026-06-02 | ¥21.00 | -4.55% | ¥21.00 | ¥22.00 | ¥20.00 | 3.04M |
| 2026-06-01 | ¥22.00 | 0.00% | ¥22.00 | ¥22.00 | ¥21.00 | 1.47M |
| 2026-05-29 | ¥22.00 | +10.00% | ¥20.00 | ¥22.00 | ¥20.00 | 2.81M |
| 2026-05-28 | ¥20.00 | -4.76% | ¥21.00 | ¥22.00 | ¥20.00 | 5.62M |
| 2026-05-27 | ¥21.00 | 0.00% | ¥21.00 | ¥22.00 | ¥21.00 | 1.90M |
| 2026-05-26 | ¥21.00 | 0.00% | ¥21.00 | ¥22.00 | ¥21.00 | 419.40K |
| 2026-05-25 | ¥21.00 | -4.55% | ¥22.00 | ¥22.00 | ¥21.00 | 556.80K |