kabutan

KOZO Holdings Co.,Ltd.(9973) Historical

9973
TSE Standard
KOZO Holdings Co.,Ltd.
32
JPY
+1
(+3.23%)
Dec 5, 12:44 pm JST
0.20
USD
Dec 4, 10:44 pm EST
Result
PTS
outside of trading hours
31.2
Dec 5, 12:48 pm 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 33 43 30 32 +1 +3.23% 135,419,000

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Nov 28, 2025 31 +24.00% 29 34,029,600 0 19,698,700 ー
Nov 21, 2025 25 -3.85% 25 14,367,600 0 16,801,000 ー
Nov 14, 2025 26 +8.33% 26 12,781,700 0 16,810,000 ー
Nov 7, 2025 24 +4.35% 23 9,967,400 0 17,736,100 ー
Oct 31, 2025 23 0.00% 23 7,406,600 0 18,626,300 ー
Oct 24, 2025 23 0.00% 24 18,167,300 0 18,141,700 ー
Oct 17, 2025 23 +4.55% 22 7,859,800 0 18,225,800 ー
Oct 10, 2025 22 -8.33% 22 10,275,100 0 18,488,000 ー
Oct 3, 2025 24 0.00% 23 16,356,700 0 18,480,400 ー
Sep 26, 2025 24 -4.00% 24 7,046,800 0 19,321,800 ー
Sep 19, 2025 25 -3.85% 25 11,103,800 0 19,029,200 ー
Sep 12, 2025 26 0.00% 26 14,782,000 0 18,327,500 ー
Sep 5, 2025 26 0.00% 26 20,824,200 0 19,507,500 ー
Aug 29, 2025 26 -3.70% 26 17,313,200 0 19,319,300 ー
Aug 22, 2025 27 +3.85% 27 24,234,500 0 19,315,700 ー
Aug 15, 2025 26 -13.33% 27 28,283,000 0 20,438,100 ー
Aug 8, 2025 30 -3.23% 30 26,372,600 0 21,180,000 ー
Aug 1, 2025 31 +3.33% 31 44,364,900 0 22,244,700 ー
Jul 25, 2025 30 +7.14% 30 53,049,700 0 22,973,800 ー
Jul 18, 2025 28 -20.00% 30 74,620,100 0 22,648,200 ー