Skip to main content
logo
K&O Energy Group Inc. (TYO:1663)
Japan flag Japan · Delayed Price · Currency is JPY
4,570.00
-205.00 (-4.29%)
Feb 13, 2026, 3:30 PM JST

K&O Energy Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 12, 20264,830.004,850.004,765.004,775.004,775.00-1.24%241,800
Feb 10, 20264,780.004,840.004,700.004,835.004,835.002.65%238,300
Feb 9, 20264,700.004,865.004,610.004,710.004,710.003.18%462,800
Feb 6, 20264,155.004,565.004,135.004,565.004,565.005.55%431,000
Feb 5, 20264,390.004,390.004,255.004,325.004,325.00-1.48%197,300
Feb 4, 20264,300.004,405.004,265.004,390.004,390.002.45%252,800
Feb 3, 20264,225.004,295.004,190.004,285.004,285.001.78%203,500
Feb 2, 20264,295.004,330.004,180.004,210.004,210.00-0.59%185,400
Jan 30, 20264,185.004,270.004,140.004,235.004,235.001.07%154,800
Jan 29, 20264,140.004,200.004,080.004,190.004,190.001.82%124,500
Jan 28, 20264,200.004,220.004,095.004,115.004,115.00-1.56%130,100
Jan 27, 20264,180.004,215.004,125.004,180.004,180.00-0.95%111,400
Jan 26, 20264,165.004,310.004,125.004,220.004,220.00-0.12%195,100
Jan 23, 20264,210.004,270.004,170.004,225.004,225.000.24%96,000
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