K&O Energy Group Inc. (TYO:1663)
Japan · Delayed Price · Currency is JPY 1,933.00
+6.00 (0.31%)
Aug 24, 2026, 3:30 PM JST
K&O Energy Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 1,803.00 | 1,822.00 | 1,794.00 | 1,817.00 | 1,817.00 | 0.94% | 146,200 |
| Aug 7, 2026 | 1,810.00 | 1,815.00 | 1,784.00 | 1,800.00 | 1,800.00 | 0.06% | 155,500 |
| Aug 6, 2026 | 1,780.00 | 1,804.00 | 1,771.00 | 1,799.00 | 1,799.00 | 0.78% | 153,500 |
| Aug 5, 2026 | 1,779.00 | 1,800.00 | 1,771.00 | 1,785.00 | 1,785.00 | -0.06% | 200,000 |
| Aug 4, 2026 | 1,804.00 | 1,815.00 | 1,784.00 | 1,786.00 | 1,786.00 | -1.05% | 177,400 |
| Aug 3, 2026 | 1,801.00 | 1,809.00 | 1,765.00 | 1,805.00 | 1,805.00 | -0.99% | 227,500 |
| Jul 31, 2026 | 1,847.00 | 1,847.00 | 1,801.00 | 1,823.00 | 1,823.00 | 0.28% | 166,000 |
| Jul 30, 2026 | 1,821.00 | 1,833.00 | 1,798.00 | 1,818.00 | 1,818.00 | -0.44% | 180,400 |
| Jul 29, 2026 | 1,807.00 | 1,827.00 | 1,791.00 | 1,826.00 | 1,826.00 | 1.39% | 312,500 |
| Jul 28, 2026 | 1,852.00 | 1,860.00 | 1,790.00 | 1,801.00 | 1,801.00 | -3.90% | 261,600 |
| Jul 27, 2026 | 1,839.00 | 1,874.00 | 1,827.00 | 1,874.00 | 1,874.00 | 1.57% | 216,400 |
| Jul 24, 2026 | 1,854.00 | 1,861.00 | 1,828.00 | 1,845.00 | 1,845.00 | 0.65% | 265,800 |
| Jul 23, 2026 | 1,832.00 | 1,836.00 | 1,820.00 | 1,833.00 | 1,833.00 | 0.49% | 135,700 |
| Jul 22, 2026 | 1,849.00 | 1,850.00 | 1,819.00 | 1,824.00 | 1,824.00 | 0.11% | 172,200 |
| Jul 21, 2026 | 1,820.00 | 1,844.00 | 1,805.00 | 1,822.00 | 1,822.00 | 2.07% | 240,000 |
| Jul 17, 2026 | 1,810.00 | 1,815.00 | 1,762.00 | 1,785.00 | 1,785.00 | -1.82% | 305,200 |
| Jul 16, 2026 | 1,851.00 | 1,858.00 | 1,817.00 | 1,818.00 | 1,818.00 | -2.73% | 183,400 |
| Jul 15, 2026 | 1,863.00 | 1,877.00 | 1,841.00 | 1,869.00 | 1,869.00 | 1.74% | 157,400 |
| Jul 14, 2026 | 1,840.00 | 1,851.00 | 1,814.00 | 1,837.00 | 1,837.00 | 0.33% | 177,800 |
| Jul 13, 2026 | 1,863.00 | 1,891.00 | 1,823.00 | 1,831.00 | 1,831.00 | -0.81% | 225,700 |
| Jul 10, 2026 | 1,840.00 | 1,862.00 | 1,829.00 | 1,846.00 | 1,846.00 | 0.87% | 179,200 |
| Jul 9, 2026 | 1,855.00 | 1,867.00 | 1,823.00 | 1,830.00 | 1,830.00 | -0.81% | 175,700 |
| Jul 8, 2026 | 1,851.00 | 1,880.00 | 1,822.00 | 1,845.00 | 1,845.00 | -0.86% | 213,700 |
| Jul 7, 2026 | 1,893.00 | 1,919.00 | 1,861.00 | 1,861.00 | 1,861.00 | -1.06% | 189,800 |
| Jul 6, 2026 | 1,890.00 | 1,918.00 | 1,876.00 | 1,881.00 | 1,881.00 | -0.53% | 175,500 |
| Jul 3, 2026 | 1,891.00 | 1,895.00 | 1,865.00 | 1,891.00 | 1,891.00 | 1.07% | 111,800 |
| Jul 2, 2026 | 1,885.00 | 1,905.00 | 1,861.00 | 1,871.00 | 1,871.00 | 0.27% | 215,800 |
| Jul 1, 2026 | 1,900.00 | 1,904.00 | 1,861.00 | 1,866.00 | 1,866.00 | -1.84% | 251,900 |
| Jun 30, 2026 | 1,967.00 | 1,967.00 | 1,895.00 | 1,901.00 | 1,901.00 | -2.36% | 242,900 |
| Jun 29, 2026 | 1,968.00 | 1,987.00 | 1,923.00 | 1,947.00 | 1,947.00 | -0.54% | 255,000 |
| Jun 26, 2026 | 1,900.00 | 1,980.00 | 1,882.50 | 1,972.50 | 1,957.50 | 3.41% | 437,800 |
| Jun 25, 2026 | 1,910.00 | 1,925.00 | 1,885.00 | 1,907.50 | 1,892.99 | 0.26% | 233,400 |
| Jun 24, 2026 | 1,925.00 | 1,940.00 | 1,890.00 | 1,902.50 | 1,888.03 | -0.39% | 235,000 |
| Jun 23, 2026 | 1,942.50 | 1,950.00 | 1,910.00 | 1,910.00 | 1,895.48 | -1.80% | 226,000 |
| Jun 22, 2026 | 1,945.00 | 1,955.00 | 1,922.50 | 1,945.00 | 1,930.21 | - | 208,600 |
| Jun 19, 2026 | 1,930.00 | 1,955.00 | 1,922.50 | 1,945.00 | 1,930.21 | 1.04% | 271,000 |
| Jun 18, 2026 | 1,935.00 | 1,955.00 | 1,922.50 | 1,925.00 | 1,910.36 | -0.52% | 218,600 |
| Jun 17, 2026 | 1,922.50 | 1,975.00 | 1,910.00 | 1,935.00 | 1,920.29 | 0.39% | 241,800 |
| Jun 16, 2026 | 1,950.00 | 1,955.00 | 1,920.00 | 1,927.50 | 1,912.84 | -2.03% | 245,400 |
| Jun 15, 2026 | 1,990.00 | 2,010.00 | 1,967.50 | 1,967.50 | 1,952.54 | -0.25% | 185,400 |
| Jun 12, 2026 | 1,955.00 | 1,980.00 | 1,947.50 | 1,972.50 | 1,957.50 | 0.25% | 223,800 |