K&O Energy Group Inc. (TYO:1663)
Japan · Delayed Price · Currency is JPY 1,861.00
+4.00 (0.22%)
Oct 26, 2026, 3:24 PM JST
K&O Energy Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 1,860.00 | 1,868.00 | 1,854.00 | 1,861.00 | 1,861.00 | 0.22% | 93,200 |
| Oct 23, 2026 | 1,841.00 | 1,859.00 | 1,830.00 | 1,857.00 | 1,857.00 | - | 153,400 |
| Oct 22, 2026 | 1,873.00 | 1,875.00 | 1,852.00 | 1,857.00 | 1,857.00 | -0.80% | 149,900 |
| Oct 21, 2026 | 1,853.00 | 1,872.00 | 1,852.00 | 1,872.00 | 1,872.00 | 2.13% | 142,600 |
| Oct 20, 2026 | 1,847.00 | 1,867.00 | 1,821.00 | 1,833.00 | 1,833.00 | -1.29% | 128,100 |
| Oct 19, 2026 | 1,852.00 | 1,864.00 | 1,833.00 | 1,857.00 | 1,857.00 | 0.60% | 139,400 |
| Oct 16, 2026 | 1,830.00 | 1,858.00 | 1,825.00 | 1,846.00 | 1,846.00 | 1.43% | 122,300 |
| Oct 15, 2026 | 1,847.00 | 1,847.00 | 1,816.00 | 1,820.00 | 1,820.00 | -1.78% | 122,100 |
| Oct 14, 2026 | 1,861.00 | 1,865.00 | 1,845.00 | 1,853.00 | 1,853.00 | -0.27% | 98,300 |
| Oct 13, 2026 | 1,830.00 | 1,868.00 | 1,820.00 | 1,858.00 | 1,858.00 | 2.14% | 152,500 |
| Oct 9, 2026 | 1,815.00 | 1,838.00 | 1,806.00 | 1,819.00 | 1,819.00 | 0.50% | 174,600 |
| Oct 8, 2026 | 1,866.00 | 1,866.00 | 1,798.00 | 1,810.00 | 1,810.00 | -3.93% | 254,800 |
| Oct 7, 2026 | 1,908.00 | 1,923.00 | 1,884.00 | 1,884.00 | 1,884.00 | -1.77% | 145,300 |
| Oct 6, 2026 | 1,892.00 | 1,928.00 | 1,877.00 | 1,918.00 | 1,918.00 | 1.48% | 273,000 |
| Oct 5, 2026 | 1,901.00 | 1,901.00 | 1,873.00 | 1,890.00 | 1,890.00 | -0.21% | 188,900 |
| Oct 2, 2026 | 1,891.00 | 1,915.00 | 1,890.00 | 1,894.00 | 1,894.00 | - | 186,800 |
| Oct 1, 2026 | 1,904.00 | 1,906.00 | 1,880.00 | 1,894.00 | 1,894.00 | -1.35% | 198,300 |
| Sep 30, 2026 | 1,883.00 | 1,927.00 | 1,880.00 | 1,920.00 | 1,920.00 | 1.59% | 280,100 |
| Sep 29, 2026 | 1,888.00 | 1,897.00 | 1,851.00 | 1,890.00 | 1,890.00 | -0.11% | 238,100 |
| Sep 28, 2026 | 1,927.00 | 1,928.00 | 1,892.00 | 1,892.00 | 1,892.00 | -1.36% | 200,200 |
| Sep 25, 2026 | 1,935.00 | 1,947.00 | 1,913.00 | 1,918.00 | 1,918.00 | -0.83% | 129,300 |
| Sep 24, 2026 | 1,940.00 | 1,954.00 | 1,931.00 | 1,934.00 | 1,934.00 | -0.10% | 164,600 |
| Sep 18, 2026 | 1,980.00 | 1,981.00 | 1,936.00 | 1,936.00 | 1,936.00 | -1.78% | 289,500 |
| Sep 17, 2026 | 1,962.00 | 1,988.00 | 1,959.00 | 1,971.00 | 1,971.00 | 0.51% | 190,900 |
| Sep 16, 2026 | 1,950.00 | 1,978.00 | 1,950.00 | 1,961.00 | 1,961.00 | 1.50% | 166,500 |
| Sep 15, 2026 | 1,922.00 | 1,943.00 | 1,912.00 | 1,932.00 | 1,932.00 | 0.52% | 185,400 |
| Sep 14, 2026 | 1,932.00 | 1,967.00 | 1,920.00 | 1,922.00 | 1,922.00 | -0.21% | 132,600 |
| Sep 11, 2026 | 1,936.00 | 1,951.00 | 1,922.00 | 1,926.00 | 1,926.00 | -2.28% | 158,000 |
| Sep 10, 2026 | 1,995.00 | 2,015.00 | 1,960.00 | 1,971.00 | 1,971.00 | -1.15% | 166,300 |
| Sep 9, 2026 | 1,937.00 | 2,004.00 | 1,936.00 | 1,994.00 | 1,994.00 | 2.68% | 180,400 |
| Sep 8, 2026 | 1,991.00 | 1,998.00 | 1,942.00 | 1,942.00 | 1,942.00 | -2.66% | 134,600 |
| Sep 7, 2026 | 1,980.00 | 2,003.00 | 1,980.00 | 1,995.00 | 1,995.00 | 0.91% | 121,400 |
| Sep 4, 2026 | 2,011.00 | 2,011.00 | 1,970.00 | 1,977.00 | 1,977.00 | -1.35% | 200,800 |
| Sep 3, 2026 | 1,983.00 | 2,015.00 | 1,977.00 | 2,004.00 | 2,004.00 | 1.11% | 203,000 |
| Sep 2, 2026 | 2,005.00 | 2,007.00 | 1,964.00 | 1,982.00 | 1,982.00 | -1.78% | 244,100 |
| Sep 1, 2026 | 2,017.00 | 2,032.00 | 1,991.00 | 2,018.00 | 2,018.00 | -0.35% | 335,300 |
| Aug 31, 2026 | 1,973.00 | 2,025.00 | 1,951.00 | 2,025.00 | 2,025.00 | 3.21% | 511,200 |
| Aug 28, 2026 | 1,965.00 | 1,974.00 | 1,941.00 | 1,962.00 | 1,962.00 | 0.05% | 209,800 |
| Aug 27, 2026 | 1,934.00 | 1,969.00 | 1,930.00 | 1,961.00 | 1,961.00 | 2.35% | 264,200 |
| Aug 26, 2026 | 1,922.00 | 1,929.00 | 1,910.00 | 1,916.00 | 1,916.00 | -0.16% | 131,600 |
| Aug 25, 2026 | 1,945.00 | 1,945.00 | 1,904.00 | 1,919.00 | 1,919.00 | -0.72% | 142,300 |
| Aug 24, 2026 | 1,947.00 | 1,963.00 | 1,921.00 | 1,933.00 | 1,933.00 | 0.31% | 172,500 |
| Aug 21, 2026 | 1,910.00 | 1,933.00 | 1,902.00 | 1,927.00 | 1,927.00 | -0.05% | 177,900 |
| Aug 20, 2026 | 1,924.00 | 1,935.00 | 1,898.00 | 1,928.00 | 1,928.00 | 0.94% | 184,600 |
| Aug 19, 2026 | 1,913.00 | 1,913.00 | 1,882.00 | 1,910.00 | 1,910.00 | -1.04% | 236,200 |
| Aug 18, 2026 | 1,938.00 | 1,950.00 | 1,924.00 | 1,930.00 | 1,930.00 | -0.77% | 173,700 |
| Aug 17, 2026 | 1,918.00 | 1,949.00 | 1,900.00 | 1,945.00 | 1,945.00 | 1.46% | 262,900 |
| Aug 14, 2026 | 1,880.00 | 1,937.00 | 1,870.00 | 1,917.00 | 1,917.00 | 1.54% | 313,400 |
| Aug 13, 2026 | 1,903.00 | 1,938.00 | 1,880.00 | 1,888.00 | 1,888.00 | 2.50% | 526,000 |
| Aug 12, 2026 | 1,852.00 | 1,858.00 | 1,830.00 | 1,842.00 | 1,842.00 | 1.38% | 381,100 |