kabutan

KOZO Holdings Co.,Ltd.(9973) Historical

9973
TSE Standard
KOZO Holdings Co.,Ltd.
33
JPY
+2
(+6.45%)
Dec 5, 2:24 pm JST
0.20
USD
Dec 5, 12:27 am EST
Result
PTS
outside of trading hours
32.1
Dec 5, 2:27 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 33 +2 +6.45% 141,363,100

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 25 32 25 31 +6 +24.00% 34,029,600
Nov 21, 2025 26 27 24 25 -1 -3.85% 14,367,600
Nov 14, 2025 24 28 24 26 +2 +8.33% 12,781,700
Nov 7, 2025 23 25 23 24 +1 +4.35% 9,967,400
Oct 31, 2025 23 25 23 23 0 0.00% 7,406,600
Oct 24, 2025 23 26 22 23 0 0.00% 18,167,300
Oct 17, 2025 22 23 21 23 +1 +4.55% 7,859,800
Oct 10, 2025 23 24 22 22 -2 -8.33% 10,275,100
Oct 3, 2025 24 25 22 24 0 0.00% 16,356,700
Sep 26, 2025 25 26 24 24 -1 -4.00% 7,046,800
Sep 19, 2025 26 26 24 25 -1 -3.85% 11,103,800
Sep 12, 2025 27 28 25 26 0 0.00% 14,782,000
Sep 5, 2025 26 29 25 26 0 0.00% 20,824,200
Aug 29, 2025 27 28 26 26 -1 -3.70% 17,313,200
Aug 22, 2025 26 29 26 27 +1 +3.85% 24,234,500
Aug 15, 2025 30 31 25 26 -4 -13.33% 28,283,000
Aug 8, 2025 30 32 29 30 -1 -3.23% 26,372,600
Aug 1, 2025 31 34 30 31 +1 +3.33% 44,364,900
Jul 25, 2025 28 32 28 30 +2 +7.14% 53,049,700
Jul 18, 2025 34 35 27 28 -7 -20.00% 74,620,100