K&O Energy Group Inc. (TYO:1663)
Japan · Delayed Price · Currency is JPY 5,080.00
+230.00 (4.74%)
Mar 5, 2026, 3:30 PM JST
K&O Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 5,110.00 | 5,190.00 | 4,995.00 | 5,080.00 | 5,080.00 | 4.74% | 160,400 |
| Mar 4, 2026 | 5,100.00 | 5,160.00 | 4,735.00 | 4,850.00 | 4,850.00 | -7.62% | 352,200 |
| Mar 3, 2026 | 5,450.00 | 5,490.00 | 5,240.00 | 5,250.00 | 5,250.00 | -2.78% | 361,100 |
| Mar 2, 2026 | 5,400.00 | 5,600.00 | 5,350.00 | 5,400.00 | 5,400.00 | 1.50% | 278,100 |
| Feb 27, 2026 | 5,090.00 | 5,340.00 | 5,080.00 | 5,320.00 | 5,320.00 | 4.72% | 167,500 |
| Feb 26, 2026 | 5,190.00 | 5,200.00 | 5,040.00 | 5,080.00 | 5,080.00 | -2.31% | 171,100 |
| Feb 25, 2026 | 5,260.00 | 5,270.00 | 5,040.00 | 5,200.00 | 5,200.00 | -0.38% | 150,800 |
| Feb 24, 2026 | 5,210.00 | 5,290.00 | 5,120.00 | 5,220.00 | 5,220.00 | 0.97% | 189,400 |
| Feb 20, 2026 | 5,200.00 | 5,280.00 | 5,080.00 | 5,170.00 | 5,170.00 | -1.34% | 235,100 |
| Feb 19, 2026 | 5,060.00 | 5,250.00 | 5,040.00 | 5,240.00 | 5,240.00 | 3.15% | 340,800 |
| Feb 18, 2026 | 4,900.00 | 5,110.00 | 4,860.00 | 5,080.00 | 5,080.00 | 3.67% | 218,900 |
| Feb 17, 2026 | 4,820.00 | 5,040.00 | 4,785.00 | 4,900.00 | 4,900.00 | 0.82% | 280,000 |
| Feb 16, 2026 | 4,605.00 | 4,965.00 | 4,575.00 | 4,860.00 | 4,860.00 | 6.35% | 434,300 |
| Feb 13, 2026 | 4,700.00 | 4,720.00 | 4,530.00 | 4,570.00 | 4,570.00 | -4.29% | 283,700 |
| Feb 12, 2026 | 4,830.00 | 4,850.00 | 4,765.00 | 4,775.00 | 4,775.00 | -1.24% | 241,800 |
| Feb 10, 2026 | 4,780.00 | 4,840.00 | 4,700.00 | 4,835.00 | 4,835.00 | 2.65% | 238,300 |
| Feb 9, 2026 | 4,700.00 | 4,865.00 | 4,610.00 | 4,710.00 | 4,710.00 | 3.18% | 462,800 |
| Feb 6, 2026 | 4,155.00 | 4,565.00 | 4,135.00 | 4,565.00 | 4,565.00 | 5.55% | 431,000 |
| Feb 5, 2026 | 4,390.00 | 4,390.00 | 4,255.00 | 4,325.00 | 4,325.00 | -1.48% | 197,300 |
| Feb 4, 2026 | 4,300.00 | 4,405.00 | 4,265.00 | 4,390.00 | 4,390.00 | 2.45% | 252,800 |
| Feb 3, 2026 | 4,225.00 | 4,295.00 | 4,190.00 | 4,285.00 | 4,285.00 | 1.78% | 203,500 |
| Feb 2, 2026 | 4,295.00 | 4,330.00 | 4,180.00 | 4,210.00 | 4,210.00 | -0.59% | 185,400 |
| Jan 30, 2026 | 4,185.00 | 4,270.00 | 4,140.00 | 4,235.00 | 4,235.00 | 1.07% | 154,800 |
| Jan 29, 2026 | 4,140.00 | 4,200.00 | 4,080.00 | 4,190.00 | 4,190.00 | 1.82% | 124,500 |
| Jan 28, 2026 | 4,200.00 | 4,220.00 | 4,095.00 | 4,115.00 | 4,115.00 | -1.56% | 130,100 |
| Jan 27, 2026 | 4,180.00 | 4,215.00 | 4,125.00 | 4,180.00 | 4,180.00 | -0.95% | 111,400 |
| Jan 26, 2026 | 4,165.00 | 4,310.00 | 4,125.00 | 4,220.00 | 4,220.00 | -0.12% | 195,100 |
| Jan 23, 2026 | 4,210.00 | 4,270.00 | 4,170.00 | 4,225.00 | 4,225.00 | 0.24% | 96,000 |
| Jan 22, 2026 | 4,305.00 | 4,315.00 | 4,160.00 | 4,215.00 | 4,215.00 | -1.52% | 206,400 |
| Jan 21, 2026 | 4,025.00 | 4,340.00 | 4,020.00 | 4,280.00 | 4,280.00 | 3.01% | 385,000 |
| Jan 20, 2026 | 4,200.00 | 4,415.00 | 4,110.00 | 4,155.00 | 4,155.00 | - | 291,700 |
| Jan 19, 2026 | 4,085.00 | 4,195.00 | 4,080.00 | 4,155.00 | 4,155.00 | 1.22% | 124,800 |
| Jan 16, 2026 | 4,240.00 | 4,255.00 | 4,045.00 | 4,105.00 | 4,105.00 | -3.18% | 244,500 |
| Jan 15, 2026 | 4,105.00 | 4,295.00 | 4,075.00 | 4,240.00 | 4,240.00 | 2.66% | 223,400 |
| Jan 14, 2026 | 4,050.00 | 4,160.00 | 4,050.00 | 4,130.00 | 4,130.00 | 3.64% | 228,400 |
| Jan 13, 2026 | 3,930.00 | 4,005.00 | 3,885.00 | 3,985.00 | 3,985.00 | 4.05% | 325,600 |
| Jan 9, 2026 | 3,770.00 | 3,830.00 | 3,745.00 | 3,830.00 | 3,830.00 | 2.96% | 135,900 |
| Jan 8, 2026 | 3,745.00 | 3,795.00 | 3,720.00 | 3,720.00 | 3,720.00 | -1.85% | 127,100 |
| Jan 7, 2026 | 3,780.00 | 3,840.00 | 3,760.00 | 3,790.00 | 3,790.00 | -1.04% | 143,900 |
| Jan 6, 2026 | 3,780.00 | 3,835.00 | 3,750.00 | 3,830.00 | 3,830.00 | 1.86% | 187,100 |
| Jan 5, 2026 | 3,820.00 | 3,845.00 | 3,745.00 | 3,760.00 | 3,760.00 | -1.57% | 290,500 |
| Dec 30, 2025 | 3,875.00 | 3,950.00 | 3,805.00 | 3,820.00 | 3,820.00 | -1.55% | 252,400 |
| Dec 29, 2025 | 3,740.00 | 3,950.00 | 3,720.00 | 3,880.00 | 3,880.00 | 3.60% | 540,200 |
| Dec 26, 2025 | 3,755.00 | 3,790.00 | 3,715.00 | 3,745.00 | 3,719.00 | - | 119,200 |
| Dec 25, 2025 | 3,770.00 | 3,795.00 | 3,730.00 | 3,745.00 | 3,719.00 | -1.06% | 89,900 |
| Dec 24, 2025 | 3,820.00 | 3,845.00 | 3,765.00 | 3,785.00 | 3,758.72 | - | 180,400 |
| Dec 23, 2025 | 3,725.00 | 3,880.00 | 3,705.00 | 3,785.00 | 3,758.72 | 2.02% | 213,000 |
| Dec 22, 2025 | 3,655.00 | 3,735.00 | 3,645.00 | 3,710.00 | 3,684.24 | 2.49% | 229,300 |
| Dec 19, 2025 | 3,570.00 | 3,635.00 | 3,560.00 | 3,620.00 | 3,594.87 | 1.69% | 131,900 |
| Dec 18, 2025 | 3,520.00 | 3,565.00 | 3,500.00 | 3,560.00 | 3,535.28 | 0.99% | 149,200 |