Advertisement
Advertisement
U.S. Markets close in 11 mins
Advertisement
Advertisement
Advertisement
Advertisement

Kozosushi Co., LTD. (9973.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
27.00+1.00 (+3.85%)
At close: 03:15PM JST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in JPY
DateOpenHighLowClose*Adj Close**Volume
May 25, 2022------
May 24, 202228.0028.0026.0026.0026.00457,800
May 23, 202227.0028.0026.0027.0027.00978,500
May 20, 202227.0027.0026.0027.0027.00273,700
May 19, 202226.0027.0026.0026.0026.00321,100
May 18, 202226.0027.0026.0026.0026.00615,600
May 17, 202227.0027.0026.0026.0026.00245,100
May 16, 202227.0028.0026.0027.0027.00573,500
May 13, 202227.0028.0026.0027.0027.00375,400
May 12, 202227.0028.0026.0027.0027.00686,000
May 11, 202228.0028.0026.0027.0027.00876,600
May 10, 202228.0028.0027.0027.0027.00182,500
May 09, 202228.0028.0027.0028.0028.00145,600
May 06, 202227.0028.0027.0028.0028.00264,500
May 02, 202228.0028.0027.0027.0027.00146,900
Apr 28, 202227.0028.0027.0028.0028.00225,200
Apr 27, 202227.0028.0027.0028.0028.00726,000
Apr 26, 202228.0029.0027.0027.0027.002,256,900
Apr 25, 202229.0029.0028.0029.0029.001,893,300
Apr 22, 202227.0029.0027.0029.0029.002,168,200
Apr 21, 202228.0028.0027.0027.0027.001,802,300
Apr 20, 202227.0028.0026.0028.0028.001,285,300
Apr 19, 202227.0027.0026.0027.0027.00238,700
Apr 18, 202227.0027.0026.0027.0027.0098,800
Apr 15, 202227.0027.0026.0027.0027.00125,200
Apr 14, 202227.0027.0026.0026.0026.00180,000
Apr 13, 202226.0027.0026.0026.0026.00297,900
Apr 12, 202227.0027.0026.0026.0026.00349,800
Apr 11, 202226.0027.0026.0026.0026.00272,100
Apr 08, 202226.0027.0026.0026.0026.00168,400
Apr 07, 202227.0027.0026.0026.0026.00370,400
Apr 06, 202226.0028.0026.0027.0027.00873,000
Apr 05, 202226.0027.0026.0027.0027.00536,700
Apr 04, 202227.0028.0026.0027.0027.00920,300
Apr 01, 202227.0028.0027.0027.0027.00188,300
Mar 31, 202227.0028.0026.0027.0027.001,514,800
Mar 30, 202227.0028.0026.0028.0028.002,299,800
Mar 29, 202229.0029.0027.0028.0028.002,335,100
Mar 28, 202228.0029.0028.0028.0028.00799,400
Mar 25, 202228.0030.0028.0029.0029.001,522,400
Mar 24, 202228.0030.0028.0030.0030.00929,000
Mar 23, 202229.0029.0028.0029.0029.00384,400
Mar 22, 202229.0029.0028.0029.0029.00857,800
Mar 18, 202229.0029.0028.0029.0029.00457,600
Mar 17, 202229.0030.0028.0028.0028.001,507,500
Mar 16, 202229.0029.0028.0028.0028.00211,100
Mar 15, 202228.0029.0028.0028.0028.00262,400
Mar 14, 202228.0029.0028.0028.0028.00297,200
Mar 11, 202229.0030.0028.0029.0029.00948,700
Mar 10, 202230.0030.0029.0029.0029.00296,600
Mar 09, 202229.0030.0029.0030.0030.00423,000
Mar 08, 202230.0031.0028.0029.0029.001,781,100
Mar 07, 202229.0031.0029.0030.0030.00750,400
Mar 04, 202230.0031.0029.0030.0030.00602,800
Mar 03, 202229.0031.0029.0030.0030.001,052,800
Mar 02, 202230.0030.0029.0029.0029.00205,600
Mar 01, 202230.0030.0029.0030.0030.00469,200
Feb 28, 202229.0030.0029.0030.0030.00930,800
Feb 25, 202227.0030.0027.0029.0029.001,607,800
Feb 24, 202230.0030.0027.0027.0027.002,796,000
Feb 22, 202229.0031.0028.0029.0029.002,549,600
Feb 21, 202233.0033.0031.0031.0031.00971,800
Feb 18, 202233.0034.0032.0033.0033.00628,300
Feb 17, 202234.0034.0032.0033.0033.001,123,100
Feb 16, 202234.0035.0033.0033.0033.001,516,100
Feb 15, 202232.0034.0032.0033.0033.001,821,800
Feb 14, 202232.0032.0031.0032.0032.0097,700
Feb 10, 202232.0033.0031.0032.0032.00695,600
Feb 09, 202232.0033.0031.0031.0031.00615,600
Feb 08, 202232.0033.0032.0032.0032.00568,000
Feb 07, 202231.0033.0031.0033.0033.00646,900
Feb 04, 202231.0032.0030.0031.0031.00583,100
Feb 03, 202231.0032.0031.0032.0032.00371,600
Feb 02, 202230.0032.0030.0031.0031.001,222,300
Feb 01, 202230.0031.0029.0029.0029.00634,100
Jan 31, 202230.0031.0030.0030.0030.00278,400
Jan 28, 202229.0031.0029.0030.0030.00651,000
Jan 27, 202230.0031.0029.0029.0029.001,430,100
Jan 26, 202231.0031.0030.0030.0030.00234,700
Jan 25, 202231.0032.0030.0030.0030.00408,500
Jan 24, 202232.0032.0030.0031.0031.00513,400
Jan 21, 202231.0032.0030.0032.0032.001,039,100
Jan 20, 202231.0032.0031.0031.0031.00248,700
Jan 19, 202232.0032.0031.0031.0031.00346,100
Jan 18, 202233.0033.0031.0031.0031.00489,600
Jan 17, 202233.0033.0031.0032.0032.00557,800
Jan 14, 202233.0033.0032.0032.0032.00542,900
Jan 13, 202233.0034.0032.0033.0033.00644,800
Jan 12, 202234.0034.0032.0032.0032.001,301,800
Jan 11, 202230.0034.0030.0034.0034.002,361,600
Jan 07, 202232.0032.0030.0030.0030.001,765,300
Jan 06, 202233.0034.0031.0032.0032.002,308,500
Jan 05, 202234.0035.0034.0034.0034.00779,200
Jan 04, 202235.0036.0034.0034.0034.00691,600
Dec 30, 202134.0035.0034.0034.0034.00340,300
Dec 29, 202133.0036.0033.0035.0035.001,277,000
Dec 28, 202133.0034.0033.0033.0033.001,075,000
Dec 27, 202135.0035.0033.0033.0033.001,238,900
Dec 24, 202134.0035.0033.0034.0034.001,292,400
Dec 23, 202135.0036.0033.0034.0034.002,975,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement