Skip to main content
logo
K&O Energy Group Inc. (TYO:1663)
Japan flag Japan · Delayed Price · Currency is JPY
4,225.00
+10.00 (0.24%)
Jan 23, 2026, 3:30 PM JST

K&O Energy Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20264,210.004,260.004,170.004,240.00-0.59%43,900
Jan 22, 20264,305.004,315.004,160.004,215.004,215.00-1.52%206,400
Jan 21, 20264,025.004,340.004,020.004,280.004,280.003.01%385,000
Jan 20, 20264,200.004,415.004,110.004,155.004,155.00-291,700
Jan 19, 20264,085.004,195.004,080.004,155.004,155.001.22%124,800
Jan 16, 20264,240.004,255.004,045.004,105.004,105.00-3.18%244,500
Jan 15, 20264,105.004,295.004,075.004,240.004,240.002.66%223,400
Jan 14, 20264,050.004,160.004,050.004,130.004,130.003.64%228,400
Jan 13, 20263,930.004,005.003,885.003,985.003,985.004.05%325,600
Jan 9, 20263,770.003,830.003,745.003,830.003,830.002.96%135,900
Jan 8, 20263,745.003,795.003,720.003,720.003,720.00-1.85%127,100
Jan 7, 20263,780.003,840.003,760.003,790.003,790.00-1.04%143,900
Jan 6, 20263,780.003,835.003,750.003,830.003,830.001.86%187,100
Jan 5, 20263,820.003,845.003,745.003,760.003,760.00-1.57%290,500
Dec 30, 20253,875.003,950.003,805.003,820.003,820.00-1.55%252,400
Dec 29, 20253,740.003,950.003,720.003,880.003,880.003.60%540,200
Dec 26, 20253,755.003,790.003,715.003,745.003,719.00-119,200
Dec 25, 20253,770.003,795.003,730.003,745.003,719.00-1.06%89,900
Dec 24, 20253,820.003,845.003,765.003,785.003,758.72-180,400
Dec 23, 20253,725.003,880.003,705.003,785.003,758.722.02%213,000
Dec 22, 20253,655.003,735.003,645.003,710.003,684.242.49%229,300
Dec 19, 20253,570.003,635.003,560.003,620.003,594.871.69%131,900
Dec 18, 20253,520.003,565.003,500.003,560.003,535.280.99%149,200
Dec 17, 20253,505.003,570.003,450.003,525.003,500.530.57%94,700
Dec 16, 20253,615.003,655.003,495.003,505.003,480.67-2.09%142,200
Dec 15, 20253,490.003,585.003,460.003,580.003,555.151.70%78,100
Dec 12, 20253,490.003,535.003,480.003,520.003,495.562.33%97,100
Dec 11, 20253,530.003,540.003,440.003,440.003,416.12-2.41%116,500
Dec 10, 20253,540.003,580.003,510.003,525.003,500.530.14%46,700
Dec 9, 20253,515.003,545.003,505.003,520.003,495.56-0.14%43,200
Dec 8, 20253,580.003,595.003,520.003,525.003,500.53-0.14%72,900
Dec 5, 20253,510.003,600.003,510.003,530.003,505.491.00%166,800
Dec 4, 20253,450.003,495.003,435.003,495.003,470.741.45%67,000
Dec 3, 20253,450.003,470.003,425.003,445.003,421.08-0.14%71,100
Dec 2, 20253,525.003,535.003,440.003,450.003,426.05-2.13%116,400
Dec 1, 20253,630.003,650.003,515.003,525.003,500.53-3.95%125,300
Nov 28, 20253,550.003,680.003,550.003,670.003,644.523.82%185,700
Nov 27, 20253,535.003,545.003,500.003,535.003,510.460.57%63,300
Nov 26, 20253,410.003,515.003,410.003,515.003,490.603.08%90,500
Nov 25, 20253,440.003,450.003,385.003,410.003,386.33-0.15%97,600
Nov 21, 20253,405.003,480.003,385.003,415.003,391.29-2.15%138,500
Nov 20, 20253,455.003,520.003,435.003,490.003,465.772.65%139,400
Nov 19, 20253,395.003,440.003,335.003,400.003,376.40-0.44%163,200
Nov 18, 20253,470.003,550.003,415.003,415.003,391.29-2.98%208,300
Nov 17, 20253,395.003,545.003,395.003,520.003,495.565.39%351,700
Nov 14, 20253,405.003,420.003,330.003,340.003,316.81-9.97%535,600
Nov 13, 20253,670.003,710.003,655.003,710.003,684.24-267,000
Nov 12, 20253,660.003,710.003,645.003,710.003,684.243.34%156,400
Nov 11, 20253,615.003,620.003,560.003,590.003,565.080.70%77,000
Nov 10, 20253,535.003,575.003,500.003,565.003,540.251.86%67,900