K&O Energy Group Inc. (TYO:1663)
Japan · Delayed Price · Currency is JPY 1,805.00
-18.00 (-0.99%)
Aug 3, 2026, 3:30 PM JST
K&O Energy Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 1,947.50 | 1,970.00 | 1,915.00 | 1,967.50 | 1,952.54 | 1.03% | 228,400 |
| Jun 10, 2026 | 1,957.50 | 1,965.00 | 1,925.00 | 1,947.50 | 1,932.69 | -1.52% | 314,800 |
| Jun 9, 2026 | 2,002.50 | 2,030.00 | 1,965.00 | 1,977.50 | 1,962.46 | -1.74% | 279,400 |
| Jun 8, 2026 | 2,015.00 | 2,045.00 | 1,990.00 | 2,012.50 | 1,997.20 | -2.19% | 282,200 |
| Jun 5, 2026 | 2,027.50 | 2,070.00 | 2,027.50 | 2,057.50 | 2,041.85 | 1.11% | 161,800 |
| Jun 4, 2026 | 2,052.50 | 2,065.00 | 2,025.00 | 2,035.00 | 2,019.52 | -2.51% | 234,400 |
| Jun 3, 2026 | 2,075.00 | 2,100.00 | 2,065.00 | 2,087.50 | 2,071.63 | 1.33% | 201,600 |
| Jun 2, 2026 | 2,060.00 | 2,072.50 | 2,020.00 | 2,060.00 | 2,044.33 | - | 229,400 |
| Jun 1, 2026 | 2,055.00 | 2,080.00 | 2,027.50 | 2,060.00 | 2,044.33 | - | 257,200 |
| May 29, 2026 | 2,100.00 | 2,100.00 | 2,060.00 | 2,060.00 | 2,044.33 | -2.60% | 241,000 |
| May 28, 2026 | 2,117.50 | 2,125.00 | 2,072.50 | 2,115.00 | 2,098.92 | -1.51% | 353,400 |
| May 27, 2026 | 2,182.50 | 2,192.50 | 2,125.00 | 2,147.50 | 2,131.17 | -2.05% | 268,000 |
| May 26, 2026 | 2,157.50 | 2,200.00 | 2,100.00 | 2,192.50 | 2,175.83 | 0.69% | 295,400 |
| May 25, 2026 | 2,215.00 | 2,240.00 | 2,157.50 | 2,177.50 | 2,160.94 | -1.91% | 322,000 |
| May 22, 2026 | 2,177.50 | 2,245.00 | 2,162.50 | 2,220.00 | 2,203.12 | 1.72% | 201,600 |