Advertisement
Advertisement
Kozosushi Co., LTD. (9973.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in JPY
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 25, 2022 | - | - | - | - | - | - |
| May 24, 2022 | 28.00 | 28.00 | 26.00 | 26.00 | 26.00 | 457,800 |
| May 23, 2022 | 27.00 | 28.00 | 26.00 | 27.00 | 27.00 | 978,500 |
| May 20, 2022 | 27.00 | 27.00 | 26.00 | 27.00 | 27.00 | 273,700 |
| May 19, 2022 | 26.00 | 27.00 | 26.00 | 26.00 | 26.00 | 321,100 |
| May 18, 2022 | 26.00 | 27.00 | 26.00 | 26.00 | 26.00 | 615,600 |
| May 17, 2022 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | 245,100 |
| May 16, 2022 | 27.00 | 28.00 | 26.00 | 27.00 | 27.00 | 573,500 |
| May 13, 2022 | 27.00 | 28.00 | 26.00 | 27.00 | 27.00 | 375,400 |
| May 12, 2022 | 27.00 | 28.00 | 26.00 | 27.00 | 27.00 | 686,000 |
| May 11, 2022 | 28.00 | 28.00 | 26.00 | 27.00 | 27.00 | 876,600 |
| May 10, 2022 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | 182,500 |
| May 09, 2022 | 28.00 | 28.00 | 27.00 | 28.00 | 28.00 | 145,600 |
| May 06, 2022 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | 264,500 |
| May 02, 2022 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | 146,900 |
| Apr 28, 2022 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | 225,200 |
| Apr 27, 2022 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | 726,000 |
| Apr 26, 2022 | 28.00 | 29.00 | 27.00 | 27.00 | 27.00 | 2,256,900 |
| Apr 25, 2022 | 29.00 | 29.00 | 28.00 | 29.00 | 29.00 | 1,893,300 |
| Apr 22, 2022 | 27.00 | 29.00 | 27.00 | 29.00 | 29.00 | 2,168,200 |
| Apr 21, 2022 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | 1,802,300 |
| Apr 20, 2022 | 27.00 | 28.00 | 26.00 | 28.00 | 28.00 | 1,285,300 |
| Apr 19, 2022 | 27.00 | 27.00 | 26.00 | 27.00 | 27.00 | 238,700 |
| Apr 18, 2022 | 27.00 | 27.00 | 26.00 | 27.00 | 27.00 | 98,800 |
| Apr 15, 2022 | 27.00 | 27.00 | 26.00 | 27.00 | 27.00 | 125,200 |
| Apr 14, 2022 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | 180,000 |
| Apr 13, 2022 | 26.00 | 27.00 | 26.00 | 26.00 | 26.00 | 297,900 |
| Apr 12, 2022 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | 349,800 |
| Apr 11, 2022 | 26.00 | 27.00 | 26.00 | 26.00 | 26.00 | 272,100 |
| Apr 08, 2022 | 26.00 | 27.00 | 26.00 | 26.00 | 26.00 | 168,400 |
| Apr 07, 2022 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | 370,400 |
| Apr 06, 2022 | 26.00 | 28.00 | 26.00 | 27.00 | 27.00 | 873,000 |
| Apr 05, 2022 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | 536,700 |
| Apr 04, 2022 | 27.00 | 28.00 | 26.00 | 27.00 | 27.00 | 920,300 |
| Apr 01, 2022 | 27.00 | 28.00 | 27.00 | 27.00 | 27.00 | 188,300 |
| Mar 31, 2022 | 27.00 | 28.00 | 26.00 | 27.00 | 27.00 | 1,514,800 |
| Mar 30, 2022 | 27.00 | 28.00 | 26.00 | 28.00 | 28.00 | 2,299,800 |
| Mar 29, 2022 | 29.00 | 29.00 | 27.00 | 28.00 | 28.00 | 2,335,100 |
| Mar 28, 2022 | 28.00 | 29.00 | 28.00 | 28.00 | 28.00 | 799,400 |
| Mar 25, 2022 | 28.00 | 30.00 | 28.00 | 29.00 | 29.00 | 1,522,400 |
| Mar 24, 2022 | 28.00 | 30.00 | 28.00 | 30.00 | 30.00 | 929,000 |
| Mar 23, 2022 | 29.00 | 29.00 | 28.00 | 29.00 | 29.00 | 384,400 |
| Mar 22, 2022 | 29.00 | 29.00 | 28.00 | 29.00 | 29.00 | 857,800 |
| Mar 18, 2022 | 29.00 | 29.00 | 28.00 | 29.00 | 29.00 | 457,600 |
| Mar 17, 2022 | 29.00 | 30.00 | 28.00 | 28.00 | 28.00 | 1,507,500 |
| Mar 16, 2022 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | 211,100 |
| Mar 15, 2022 | 28.00 | 29.00 | 28.00 | 28.00 | 28.00 | 262,400 |
| Mar 14, 2022 | 28.00 | 29.00 | 28.00 | 28.00 | 28.00 | 297,200 |
| Mar 11, 2022 | 29.00 | 30.00 | 28.00 | 29.00 | 29.00 | 948,700 |
| Mar 10, 2022 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | 296,600 |
| Mar 09, 2022 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 423,000 |
| Mar 08, 2022 | 30.00 | 31.00 | 28.00 | 29.00 | 29.00 | 1,781,100 |
| Mar 07, 2022 | 29.00 | 31.00 | 29.00 | 30.00 | 30.00 | 750,400 |
| Mar 04, 2022 | 30.00 | 31.00 | 29.00 | 30.00 | 30.00 | 602,800 |
| Mar 03, 2022 | 29.00 | 31.00 | 29.00 | 30.00 | 30.00 | 1,052,800 |
| Mar 02, 2022 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | 205,600 |
| Mar 01, 2022 | 30.00 | 30.00 | 29.00 | 30.00 | 30.00 | 469,200 |
| Feb 28, 2022 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 930,800 |
| Feb 25, 2022 | 27.00 | 30.00 | 27.00 | 29.00 | 29.00 | 1,607,800 |
| Feb 24, 2022 | 30.00 | 30.00 | 27.00 | 27.00 | 27.00 | 2,796,000 |
| Feb 22, 2022 | 29.00 | 31.00 | 28.00 | 29.00 | 29.00 | 2,549,600 |
| Feb 21, 2022 | 33.00 | 33.00 | 31.00 | 31.00 | 31.00 | 971,800 |
| Feb 18, 2022 | 33.00 | 34.00 | 32.00 | 33.00 | 33.00 | 628,300 |
| Feb 17, 2022 | 34.00 | 34.00 | 32.00 | 33.00 | 33.00 | 1,123,100 |
| Feb 16, 2022 | 34.00 | 35.00 | 33.00 | 33.00 | 33.00 | 1,516,100 |
| Feb 15, 2022 | 32.00 | 34.00 | 32.00 | 33.00 | 33.00 | 1,821,800 |
| Feb 14, 2022 | 32.00 | 32.00 | 31.00 | 32.00 | 32.00 | 97,700 |
| Feb 10, 2022 | 32.00 | 33.00 | 31.00 | 32.00 | 32.00 | 695,600 |
| Feb 09, 2022 | 32.00 | 33.00 | 31.00 | 31.00 | 31.00 | 615,600 |
| Feb 08, 2022 | 32.00 | 33.00 | 32.00 | 32.00 | 32.00 | 568,000 |
| Feb 07, 2022 | 31.00 | 33.00 | 31.00 | 33.00 | 33.00 | 646,900 |
| Feb 04, 2022 | 31.00 | 32.00 | 30.00 | 31.00 | 31.00 | 583,100 |
| Feb 03, 2022 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | 371,600 |
| Feb 02, 2022 | 30.00 | 32.00 | 30.00 | 31.00 | 31.00 | 1,222,300 |
| Feb 01, 2022 | 30.00 | 31.00 | 29.00 | 29.00 | 29.00 | 634,100 |
| Jan 31, 2022 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | 278,400 |
| Jan 28, 2022 | 29.00 | 31.00 | 29.00 | 30.00 | 30.00 | 651,000 |
| Jan 27, 2022 | 30.00 | 31.00 | 29.00 | 29.00 | 29.00 | 1,430,100 |
| Jan 26, 2022 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | 234,700 |
| Jan 25, 2022 | 31.00 | 32.00 | 30.00 | 30.00 | 30.00 | 408,500 |
| Jan 24, 2022 | 32.00 | 32.00 | 30.00 | 31.00 | 31.00 | 513,400 |
| Jan 21, 2022 | 31.00 | 32.00 | 30.00 | 32.00 | 32.00 | 1,039,100 |
| Jan 20, 2022 | 31.00 | 32.00 | 31.00 | 31.00 | 31.00 | 248,700 |
| Jan 19, 2022 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | 346,100 |
| Jan 18, 2022 | 33.00 | 33.00 | 31.00 | 31.00 | 31.00 | 489,600 |
| Jan 17, 2022 | 33.00 | 33.00 | 31.00 | 32.00 | 32.00 | 557,800 |
| Jan 14, 2022 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | 542,900 |
| Jan 13, 2022 | 33.00 | 34.00 | 32.00 | 33.00 | 33.00 | 644,800 |
| Jan 12, 2022 | 34.00 | 34.00 | 32.00 | 32.00 | 32.00 | 1,301,800 |
| Jan 11, 2022 | 30.00 | 34.00 | 30.00 | 34.00 | 34.00 | 2,361,600 |
| Jan 07, 2022 | 32.00 | 32.00 | 30.00 | 30.00 | 30.00 | 1,765,300 |
| Jan 06, 2022 | 33.00 | 34.00 | 31.00 | 32.00 | 32.00 | 2,308,500 |
| Jan 05, 2022 | 34.00 | 35.00 | 34.00 | 34.00 | 34.00 | 779,200 |
| Jan 04, 2022 | 35.00 | 36.00 | 34.00 | 34.00 | 34.00 | 691,600 |
| Dec 30, 2021 | 34.00 | 35.00 | 34.00 | 34.00 | 34.00 | 340,300 |
| Dec 29, 2021 | 33.00 | 36.00 | 33.00 | 35.00 | 35.00 | 1,277,000 |
| Dec 28, 2021 | 33.00 | 34.00 | 33.00 | 33.00 | 33.00 | 1,075,000 |
| Dec 27, 2021 | 35.00 | 35.00 | 33.00 | 33.00 | 33.00 | 1,238,900 |
| Dec 24, 2021 | 34.00 | 35.00 | 33.00 | 34.00 | 34.00 | 1,292,400 |
| Dec 23, 2021 | 35.00 | 36.00 | 33.00 | 34.00 | 34.00 | 2,975,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
