Advertisement
Advertisement
U.S. markets close in 4 hours 3 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Kozosushi Co., LTD. (9973.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
32.00+1.00 (+3.23%)
At close: 03:15PM JST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in JPY
DateOpenHighLowClose*Adj Close**Volume
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
Dec 22, 202135.0037.0035.0035.0035.001,293,300
Dec 21, 202137.0037.0035.0035.0035.001,009,200
Dec 20, 202138.0038.0036.0036.0036.00678,400
Dec 17, 202138.0038.0037.0038.0038.00421,100
Dec 16, 202137.0039.0037.0038.0038.00577,300
Dec 15, 202138.0038.0037.0037.0037.00526,500
Dec 14, 202139.0040.0038.0038.0038.001,252,300
Dec 13, 202138.0040.0038.0039.0039.001,777,500
Dec 10, 202137.0038.0037.0037.0037.00273,100
Dec 09, 202137.0038.0037.0038.0038.00358,500
Dec 08, 202137.0038.0036.0038.0038.001,531,600
Dec 07, 202137.0038.0036.0036.0036.001,715,600
Dec 06, 202136.0037.0035.0036.0036.001,393,000
Dec 03, 202135.0037.0035.0036.0036.002,029,700
Dec 02, 202138.0038.0035.0035.0035.002,311,000
Dec 01, 202139.0039.0037.0039.0039.001,046,200
Nov 30, 202140.0040.0038.0038.0038.00721,600
Nov 29, 202138.0041.0038.0039.0039.002,279,600
Nov 26, 202140.0040.0039.0040.0040.00983,200
Nov 25, 202141.0042.0040.0040.0040.001,225,900
Nov 24, 202142.0042.0041.0041.0041.00704,700
Nov 22, 202142.0043.0042.0042.0042.00242,200
Nov 19, 202144.0044.0042.0042.0042.00479,800
Nov 18, 202145.0045.0042.0043.0043.001,270,600
Nov 17, 202142.0045.0041.0044.0044.002,347,200
Nov 16, 202143.0044.0041.0042.0042.002,920,500
Nov 15, 202146.0048.0044.0044.0044.002,940,600
Nov 12, 202147.0047.0046.0046.0046.00344,100
Nov 11, 202147.0047.0046.0047.0047.00194,100
Nov 10, 202147.0047.0046.0047.0047.00266,900
Nov 09, 202147.0048.0046.0047.0047.00771,500
Nov 08, 202147.0048.0047.0047.0047.00353,700
Nov 05, 202147.0048.0047.0047.0047.00247,800
Nov 04, 202147.0048.0047.0047.0047.00293,900
Nov 02, 202147.0048.0047.0047.0047.00293,100
Nov 01, 202148.0048.0047.0048.0048.00726,700
Oct 29, 202147.0048.0047.0047.0047.00501,400
Oct 28, 202147.0048.0047.0047.0047.00260,000
Oct 27, 202147.0048.0047.0047.0047.00287,500
Oct 26, 202147.0048.0047.0048.0048.00171,500
Oct 25, 202148.0048.0046.0048.0048.00709,700
Oct 22, 202147.0048.0046.0048.0048.00400,400
Oct 21, 202147.0048.0047.0047.0047.00720,700
Oct 20, 202146.0048.0046.0046.0046.001,981,400
Oct 19, 202146.0047.0046.0046.0046.00288,800
Oct 18, 202146.0047.0046.0046.0046.00347,200
Oct 15, 202146.0047.0046.0046.0046.00305,800
Oct 14, 202146.0047.0046.0046.0046.00188,900
Oct 13, 202147.0047.0046.0046.0046.00178,900
Oct 12, 202147.0047.0046.0047.0047.00201,800
Oct 11, 202146.0047.0046.0046.0046.00269,900
Oct 08, 202146.0047.0045.0046.0046.00839,900
Oct 07, 202146.0047.0045.0046.0046.00914,200
Oct 06, 202146.0047.0046.0046.0046.001,194,800
Oct 05, 202147.0047.0046.0046.0046.00408,200
Oct 04, 202147.0048.0046.0047.0047.00613,600
Oct 01, 202147.0048.0046.0048.0048.00941,200
Sep 30, 202147.0048.0047.0048.0048.00369,800
Sep 29, 202147.0048.0046.0047.0047.00818,400
Sep 28, 202148.0048.0046.0047.0047.001,446,000
Sep 27, 202147.0048.0046.0047.0047.001,593,400
Sep 24, 202147.0048.0046.0046.0046.001,626,300
Sep 22, 202146.0047.0046.0047.0047.00559,100
Sep 21, 202147.0047.0046.0047.0047.00784,400
Sep 17, 202147.0048.0046.0048.0048.002,592,900
Sep 16, 202148.0048.0047.0047.0047.00775,200
Sep 15, 202148.0049.0047.0047.0047.00641,700
Sep 14, 202149.0049.0047.0049.0049.001,571,000
Sep 13, 202149.0050.0048.0048.0048.001,080,700
Sep 10, 202147.0050.0047.0050.0050.002,863,100
Sep 09, 202147.0048.0047.0047.0047.00431,500
Sep 08, 202147.0048.0047.0047.0047.00607,500
Sep 07, 202148.0048.0047.0048.0048.00552,100
Sep 06, 202148.0048.0046.0047.0047.001,914,000
Sep 03, 202148.0048.0047.0048.0048.001,308,000
Sep 02, 202149.0049.0047.0047.0047.001,187,300
Sep 01, 202149.0051.0048.0048.0048.002,596,200
Aug 31, 202148.0049.0048.0048.0048.001,114,000
Aug 30, 202148.0049.0047.0048.0048.001,748,700
Aug 27, 202146.0048.0046.0048.0048.00976,700
Aug 26, 202147.0048.0046.0046.0046.002,243,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement