No.4
Disclosure
2026/10/27 16:00
第三者割当により発行された第16回新株予約権（行使価額修正条項付）の大量行使に関するお知らせ
9973 KOZO Holdings Co.,Ltd.ＫＯＺＯホールディングスTSE Standard / Retail Trade
4 posts
KOZO Holdings Co.,Ltd. (9973) at a glance
Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.
KOZO Holdings Co.,Ltd. (9973) Stock Price History
KOZO Holdings Co.,Ltd. closed at ¥17.0 on Oct 30, 2026, −10.5% over 1 month, −26.1% over 1 year.
Price5-day MA25-day MANikkei 225Disclosures
1-Month High¥19.0Oct 7
1-Month Low¥17.0Oct 30
1-Week Change−5.6%vs Oct 22
1-Month Change−10.5%vs Sep 24
If you had invested ¥100,000 1 month ago, it would be worth ¥89,474 today (−10.5%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved −9.6%, while this stock moved −10.5%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Oct 30 (Fri) | ¥17.0 | −1 | −5.56% |
| Oct 29 (Thu) | ¥18.0 | +0 | +0.00% |
| Oct 22 (Thu) | ¥18.0 | −1 | −5.26% |
| Oct 21 (Wed) | ¥19.0 | +1 | +5.56% |
| Oct 20 (Tue) | ¥18.0 | +0 | +0.00% |
| Oct 16 (Fri) | ¥18.0 | −1 | −5.26% |
| Oct 15 (Thu) | ¥19.0 | +1 | +5.56% |
| Oct 14 (Wed) | ¥18.0 | +0 | +0.00% |
| Oct 8 (Thu) | ¥18.0 | −1 | −5.26% |
| Oct 7 (Wed) | ¥19.0 | +0 | +0.00% |
Price5-day MA25-day MANikkei 225Disclosures
3-Month High¥21.0Aug 31
3-Month Low¥17.0Oct 30
1-Month Change−10.5%vs Sep 24
3-Month Change−15.0%vs Jul 30
If you had invested ¥100,000 3 months ago, it would be worth ¥85,000 today (−15.0%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +2.3%, while this stock moved −15.0%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Oct 30 (Fri) | ¥17.0 | −1 | −5.56% |
| Oct 29 (Thu) | ¥18.0 | +0 | +0.00% |
| Oct 22 (Thu) | ¥18.0 | −1 | −5.26% |
| Oct 21 (Wed) | ¥19.0 | +1 | +5.56% |
| Oct 20 (Tue) | ¥18.0 | +0 | +0.00% |
| Oct 16 (Fri) | ¥18.0 | −1 | −5.26% |
| Oct 15 (Thu) | ¥19.0 | +1 | +5.56% |
| Oct 14 (Wed) | ¥18.0 | +0 | +0.00% |
| Oct 8 (Thu) | ¥18.0 | −1 | −5.26% |
| Oct 7 (Wed) | ¥19.0 | +0 | +0.00% |
Price25-day MA75-day MANikkei 225Disclosures
6-Month High¥25.0Apr 30
6-Month Low¥17.0Oct 30
3-Month Change−15.0%vs Jul 30
6-Month Change−32.0%vs Apr 30
If you had invested ¥100,000 6 months ago, it would be worth ¥68,000 today (−32.0%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +6.8%, while this stock moved −32.0%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Oct 2026 | ¥17.0 | −10.5% |
| Sep 2026 | ¥19.0 | −9.5% |
| Aug 2026 | ¥21.0 | +5.0% |
| Jul 2026 | ¥20.0 | −4.8% |
| Jun 2026 | ¥21.0 | −4.5% |
| May 2026 | ¥22.0 | −12.0% |
| Apr 2026 | ¥25.0 | +0.0% |
Price25-day MA75-day MANikkei 225Disclosures
52-Week High¥39.0Dec 1
52-Week Low¥17.0Oct 30
Year to Date−41.4%vs Dec 29
From 52-Week High−56.4%Dec 1
If you had invested ¥100,000 1 year ago, it would be worth ¥73,913 today (−26.1%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +20.8%, while this stock moved −26.1%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Oct 2026 | ¥17.0 | −10.5% |
| Sep 2026 | ¥19.0 | −9.5% |
| Aug 2026 | ¥21.0 | +5.0% |
| Jul 2026 | ¥20.0 | −4.8% |
| Jun 2026 | ¥21.0 | −4.5% |
| May 2026 | ¥22.0 | −12.0% |
| Apr 2026 | ¥25.0 | +0.0% |
| Mar 2026 | ¥25.0 | −7.4% |
| Feb 2026 | ¥27.0 | −6.9% |
| Jan 2026 | ¥29.0 | +0.0% |
| Dec 2025 | ¥29.0 | −6.5% |
| Nov 2025 | ¥31.0 | +34.8% |
| Oct 2025 | ¥23.0 | ― |
Price13-week MA26-week MANikkei 225
3-Year High¥35.0Jul 7, 2025
3-Year Low¥17.0Mar 31, 2025
Annualized Return−3.6%
Max Drawdown−51.4%
If you had invested ¥100,000 3 years ago, it would be worth ¥89,474 today (−10.5%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +98.1%, while this stock moved −10.5%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | ¥17.0 | −41.4% |
| 2025 | ¥29.0 | ― |
Price13-week MA26-week MANikkei 225
5-Year High¥47.0Nov 1, 2021
5-Year Low¥17.0Mar 27, 2023
Annualized Return−18.4%
Max Drawdown−63.8%
If you had invested ¥100,000 5 years ago, it would be worth ¥36,170 today (−63.8%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +113.7%, while this stock moved −63.8%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | ¥17.0 | −41.4% |
| 2025 | ¥29.0 | ― |
Price1-year MA2-year MANikkei 225
All-Time High¥1,340Nov 2001
All-Time Low¥16.0Mar 2020
Total Change−98.6%vs Feb 2000
Annualized Return−14.7%
If you had invested ¥100,000 in Feb 2000, it would be worth ¥1,429 today (−98.6%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +211.2%, while this stock moved −98.6%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | ¥17.0 | −41.4% |
| 2025 | ¥29.0 | +52.6% |
| 2024 | ¥19.0 | +0.0% |
| 2023 | ¥19.0 | +0.0% |
| 2022 | ¥19.0 | −44.1% |
| 2021 | ¥34.0 | −27.7% |
| 2020 | ¥47.0 | +104.3% |
| 2019 | ¥23.0 | −50.0% |
| 2018 | ¥46.0 | −42.5% |
| 2017 | ¥80.0 | −14.0% |
| 2016 | ¥93.0 | −2.1% |
| 2015 | ¥95.0 | −15.2% |
| 2014 | ¥112 | −54.8% |
| 2013 | ¥248 | −4.2% |
| 2012 | ¥259 | +78.6% |
| 2011 | ¥145 | +40.8% |
| 2010 | ¥103 | −41.8% |
| 2009 | ¥177 | −63.4% |
| 2008 | ¥483 | −44.0% |
| 2007 | ¥863 | −12.8% |
| 2006 | ¥990 | +6.5% |
| 2005 | ¥930 | −1.6% |
| 2004 | ¥945 | −19.2% |
| 2003 | ¥1,170 | −3.3% |
| 2002 | ¥1,210 | +1.7% |
| 2001 | ¥1,190 | +3.5% |
| 2000 | ¥1,150 | ― |
Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Feb 2000). Please check the latest prices before trading.
KOZO Holdings Co.,Ltd. (9973) financial indicators
PER, ROE and dividend yield are based on company forecasts, calculated from earnings reports and the closing price after each trading day.
Posts
This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.
No.3
Disclosure
2026/10/19 17:00
第三者割当により発行された第16回新株予約権（行使価額修正条項付）の大量行使に関するお知らせ
Delete
No.2
Disclosure
2026/10/13 16:45
第三者割当により発行された第16回新株予約権（行使価額修正条項付）の大量行使に関するお知らせ
Delete
No.1
Disclosure
2026/10/06 16:00
第三者割当により発行された第16回新株予約権（行使価額修正条項付）の大量行使に関するお知らせ