kabutan

KOZO Holdings Co.,Ltd.(9973) Historical

9973
TSE Standard
KOZO Holdings Co.,Ltd.
26
JPY
0
(0.00%)
Apr 30, 1:19 pm JST
0.16
USD
Apr 30, 12:19 am EDT
Result
PTS
outside of trading hours
25.2
Apr 30, 1:22 pm JST
Summary Chart Historical News Financial Result
52 Week High Jul 1, 2025
49 JPY
52 Week Low Jun 2, 2025
16 JPY
Yearly High Jan 7, 2026
33 JPY
Yearly Low Mar 4, 2026
23 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 25 26 25 26 +1 +4.00% 1,156,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 26 28 25 25 -1 -3.85% 9,491,100
Apr 17, 2026 26 27 25 26 0 0.00% 9,592,700
Apr 10, 2026 27 28 26 26 -1 -3.70% 13,289,100
Apr 3, 2026 25 28 25 27 +1 +3.85% 7,292,400
Mar 27, 2026 25 33 24 26 +1 +4.00% 59,100,400
Mar 19, 2026 25 26 24 25 0 0.00% 3,306,500
Mar 13, 2026 24 26 23 25 0 0.00% 10,619,400
Mar 6, 2026 27 27 23 25 -2 -7.41% 19,299,300
Feb 27, 2026 27 28 26 27 0 0.00% 11,225,800
Feb 20, 2026 30 30 26 27 -4 -12.90% 14,181,000
Feb 13, 2026 29 31 28 31 +2 +6.90% 7,931,200
Feb 6, 2026 29 30 28 29 0 0.00% 7,137,700
Jan 30, 2026 29 30 28 29 0 0.00% 12,170,300
Jan 23, 2026 29 31 28 29 0 0.00% 9,080,200
Jan 16, 2026 31 31 29 29 -2 -6.45% 9,810,400
Jan 9, 2026 29 33 29 31 +2 +6.90% 35,684,400
Dec 30, 2025 26 30 26 29 +3 +11.54% 10,547,500
Dec 26, 2025 28 29 26 26 -2 -7.14% 18,831,700
Dec 19, 2025 33 33 27 28 -4 -12.50% 27,143,800
Dec 12, 2025 35 38 31 32 -1 -3.03% 44,851,400