K&O Energy Group Inc. (TYO:1663)
Japan · Delayed Price · Currency is JPY 4,120.00
-110.00 (-2.60%)
May 29, 2026, 3:30 PM JST
K&O Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 4,200.00 | 4,200.00 | 4,120.00 | 4,120.00 | 4,120.00 | -2.60% | 120,500 |
| May 28, 2026 | 4,235.00 | 4,250.00 | 4,145.00 | 4,230.00 | 4,230.00 | -1.51% | 176,700 |
| May 27, 2026 | 4,365.00 | 4,385.00 | 4,250.00 | 4,295.00 | 4,295.00 | -2.05% | 134,000 |
| May 26, 2026 | 4,315.00 | 4,400.00 | 4,200.00 | 4,385.00 | 4,385.00 | 0.69% | 147,700 |
| May 25, 2026 | 4,430.00 | 4,480.00 | 4,315.00 | 4,355.00 | 4,355.00 | -1.91% | 161,000 |
| May 22, 2026 | 4,355.00 | 4,490.00 | 4,325.00 | 4,440.00 | 4,440.00 | 1.72% | 100,800 |
| May 21, 2026 | 4,315.00 | 4,395.00 | 4,225.00 | 4,365.00 | 4,365.00 | -0.46% | 212,000 |
| May 20, 2026 | 4,400.00 | 4,465.00 | 4,345.00 | 4,385.00 | 4,385.00 | 1.15% | 185,800 |
| May 19, 2026 | 4,405.00 | 4,500.00 | 4,310.00 | 4,335.00 | 4,335.00 | -0.69% | 145,100 |
| May 18, 2026 | 4,535.00 | 4,595.00 | 4,340.00 | 4,365.00 | 4,365.00 | -5.21% | 145,300 |
| May 15, 2026 | 4,575.00 | 4,655.00 | 4,530.00 | 4,605.00 | 4,605.00 | 0.66% | 138,200 |
| May 14, 2026 | 4,605.00 | 4,810.00 | 4,510.00 | 4,575.00 | 4,575.00 | 0.44% | 360,600 |
| May 13, 2026 | 4,585.00 | 4,640.00 | 4,515.00 | 4,555.00 | 4,555.00 | -1.19% | 148,500 |
| May 12, 2026 | 4,595.00 | 4,685.00 | 4,565.00 | 4,610.00 | 4,610.00 | 1.77% | 160,000 |
| May 11, 2026 | 4,480.00 | 4,575.00 | 4,440.00 | 4,530.00 | 4,530.00 | 2.14% | 137,200 |
| May 8, 2026 | 4,545.00 | 4,575.00 | 4,415.00 | 4,435.00 | 4,435.00 | -3.17% | 231,600 |
| May 7, 2026 | 4,660.00 | 4,690.00 | 4,560.00 | 4,580.00 | 4,580.00 | -2.66% | 257,200 |
| May 1, 2026 | 4,720.00 | 4,725.00 | 4,625.00 | 4,705.00 | 4,705.00 | -1.47% | 140,900 |
| Apr 30, 2026 | 4,710.00 | 4,795.00 | 4,630.00 | 4,775.00 | 4,775.00 | -0.10% | 215,200 |
| Apr 28, 2026 | 4,650.00 | 4,780.00 | 4,630.00 | 4,780.00 | 4,780.00 | 1.92% | 119,700 |
| Apr 27, 2026 | 4,720.00 | 4,730.00 | 4,635.00 | 4,690.00 | 4,690.00 | -1.05% | 112,700 |
| Apr 24, 2026 | 4,700.00 | 4,800.00 | 4,635.00 | 4,740.00 | 4,740.00 | 1.72% | 115,100 |
| Apr 23, 2026 | 4,630.00 | 4,685.00 | 4,555.00 | 4,660.00 | 4,660.00 | 0.65% | 191,600 |
| Apr 22, 2026 | 4,785.00 | 4,800.00 | 4,610.00 | 4,630.00 | 4,630.00 | -2.73% | 179,100 |
| Apr 21, 2026 | 4,885.00 | 4,910.00 | 4,730.00 | 4,760.00 | 4,760.00 | -2.46% | 226,100 |
| Apr 20, 2026 | 5,130.00 | 5,130.00 | 4,875.00 | 4,880.00 | 4,880.00 | -6.15% | 227,100 |
| Apr 17, 2026 | 5,150.00 | 5,210.00 | 5,120.00 | 5,200.00 | 5,200.00 | 0.97% | 143,500 |
| Apr 16, 2026 | 4,970.00 | 5,160.00 | 4,960.00 | 5,150.00 | 5,150.00 | 3.83% | 154,200 |
| Apr 15, 2026 | 5,190.00 | 5,210.00 | 4,955.00 | 4,960.00 | 4,960.00 | -4.06% | 150,400 |
| Apr 14, 2026 | 5,140.00 | 5,200.00 | 5,050.00 | 5,170.00 | 5,170.00 | 1.17% | 141,100 |
| Apr 13, 2026 | 5,000.00 | 5,140.00 | 4,990.00 | 5,110.00 | 5,110.00 | 2.71% | 171,600 |
| Apr 10, 2026 | 4,950.00 | 5,010.00 | 4,845.00 | 4,975.00 | 4,975.00 | 0.30% | 279,000 |
| Apr 9, 2026 | 5,050.00 | 5,130.00 | 4,950.00 | 4,960.00 | 4,960.00 | -3.31% | 207,000 |
| Apr 8, 2026 | 5,130.00 | 5,160.00 | 5,040.00 | 5,130.00 | 5,130.00 | 1.18% | 184,000 |
| Apr 7, 2026 | 5,090.00 | 5,120.00 | 5,010.00 | 5,070.00 | 5,070.00 | -0.39% | 122,900 |
| Apr 6, 2026 | 5,300.00 | 5,310.00 | 5,090.00 | 5,090.00 | 5,090.00 | -3.96% | 191,700 |
| Apr 3, 2026 | 5,360.00 | 5,380.00 | 5,250.00 | 5,300.00 | 5,300.00 | 0.57% | 109,000 |
| Apr 2, 2026 | 5,480.00 | 5,490.00 | 5,270.00 | 5,270.00 | 5,270.00 | -4.18% | 337,000 |
| Apr 1, 2026 | 5,400.00 | 5,530.00 | 5,340.00 | 5,500.00 | 5,500.00 | 0.55% | 290,500 |
| Mar 31, 2026 | 5,560.00 | 5,630.00 | 5,280.00 | 5,470.00 | 5,470.00 | -3.36% | 572,500 |
| Mar 30, 2026 | 5,140.00 | 5,690.00 | 5,140.00 | 5,660.00 | 5,660.00 | 8.02% | 674,300 |
| Mar 27, 2026 | 5,180.00 | 5,250.00 | 5,130.00 | 5,240.00 | 5,240.00 | 0.19% | 104,600 |
| Mar 26, 2026 | 5,260.00 | 5,390.00 | 5,140.00 | 5,230.00 | 5,230.00 | 0.58% | 150,300 |
| Mar 25, 2026 | 5,270.00 | 5,320.00 | 5,160.00 | 5,200.00 | 5,200.00 | 1.36% | 110,400 |
| Mar 24, 2026 | 5,130.00 | 5,200.00 | 5,030.00 | 5,130.00 | 5,130.00 | 0.98% | 135,100 |
| Mar 23, 2026 | 5,140.00 | 5,150.00 | 4,865.00 | 5,080.00 | 5,080.00 | -3.79% | 335,200 |
| Mar 19, 2026 | 5,250.00 | 5,300.00 | 5,140.00 | 5,280.00 | 5,280.00 | -0.94% | 216,900 |
| Mar 18, 2026 | 5,260.00 | 5,380.00 | 5,250.00 | 5,330.00 | 5,330.00 | 2.11% | 106,700 |
| Mar 17, 2026 | 5,320.00 | 5,420.00 | 5,200.00 | 5,220.00 | 5,220.00 | -3.15% | 189,100 |
| Mar 16, 2026 | 5,580.00 | 5,610.00 | 5,340.00 | 5,390.00 | 5,390.00 | -2.00% | 296,400 |