K&O Energy Group Inc. (TYO:1663)
Japan · Delayed Price · Currency is JPY 1,925.00
+3.00 (0.16%)
Sep 15, 2026, 10:14 AM JST
K&O Energy Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 1,922.00 | 1,922.00 | 1,922.00 | 1,922.00 | - | - | 5,500 |
| 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 |
| 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 |