kabutan

KOZO Holdings Co.,Ltd.(9973) Historical

9973
TSE Standard
KOZO Holdings Co.,Ltd.
32
JPY
-1
(-3.03%)
Dec 12, 3:30 pm JST
0.20
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
32.5
Dec 13, 12:02 am JST
Summary Chart Historical News Financial Result
52 Week High Jul 1, 2025
49 JPY
52 Week Low Apr 21, 2025
15 JPY
Yearly High Jul 1, 2025
49 JPY
Yearly Low Apr 21, 2025
15 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 33 34 32 32 -1 -3.03% 3,963,000

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 11, 2025 32 33 31 33 +1 +3.13% 4,513,600
Dec 10, 2025 33 34 32 32 -2 -5.88% 7,212,600
Dec 9, 2025 36 36 33 34 -2 -5.56% 6,877,400
Dec 8, 2025 35 38 34 36 +3 +9.09% 22,284,800
Dec 5, 2025 31 34 30 33 +2 +6.45% 10,125,100
Dec 4, 2025 32 33 30 31 -3 -8.82% 7,447,000
Dec 3, 2025 36 37 30 34 +1 +3.03% 27,293,900
Dec 2, 2025 41 43 32 33 -6 -15.38% 41,914,600
Dec 1, 2025 33 39 33 39 +8 +25.81% 55,228,400
Nov 28, 2025 30 32 29 31 +3 +10.71% 21,522,400
Nov 27, 2025 26 29 25 28 +3 +12.00% 11,757,100
Nov 26, 2025 26 26 25 25 0 0.00% 210,300
Nov 25, 2025 25 26 25 25 0 0.00% 539,800
Nov 21, 2025 26 26 24 25 -1 -3.85% 3,871,900
Nov 20, 2025 26 26 25 26 +1 +4.00% 841,800
Nov 19, 2025 26 26 25 25 -1 -3.85% 523,800
Nov 18, 2025 25 27 24 26 +1 +4.00% 7,034,900
Nov 17, 2025 26 27 25 25 -1 -3.85% 2,095,200
Nov 14, 2025 26 27 26 26 -1 -3.70% 723,400
Nov 13, 2025 27 28 26 27 0 0.00% 2,155,700