K - uno, CO., LTD. (XNGO:259A)
Japan · Delayed Price · Currency is JPY 1,698.00
+38.00 (2.29%)
At close: Sep 25, 2025
K - uno, CO., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 1,683.00 | 1,699.00 | 1,675.00 | 1,698.00 | 1,698.00 | 2.29% | 4,000 |
| Sep 24, 2025 | 1,616.00 | 1,660.00 | 1,616.00 | 1,660.00 | 1,660.00 | 0.61% | 3,200 |
| Sep 22, 2025 | 1,613.00 | 1,650.00 | 1,613.00 | 1,650.00 | 1,650.00 | 2.36% | 2,500 |
| Sep 19, 2025 | 1,602.00 | 1,612.00 | 1,602.00 | 1,612.00 | 1,612.00 | 0.62% | 2,400 |
| Sep 18, 2025 | 1,628.00 | 1,628.00 | 1,601.00 | 1,602.00 | 1,602.00 | -1.60% | 2,400 |
| Sep 17, 2025 | 1,650.00 | 1,650.00 | 1,610.00 | 1,628.00 | 1,628.00 | -2.51% | 2,800 |
| Sep 16, 2025 | 1,700.00 | 1,700.00 | 1,623.00 | 1,670.00 | 1,670.00 | -1.76% | 3,600 |
| Sep 12, 2025 | 1,734.00 | 1,734.00 | 1,700.00 | 1,700.00 | 1,700.00 | -2.13% | 1,900 |
| Sep 11, 2025 | 1,743.00 | 1,744.00 | 1,702.00 | 1,737.00 | 1,737.00 | -0.57% | 2,500 |
| Sep 10, 2025 | 1,731.00 | 1,748.00 | 1,722.00 | 1,747.00 | 1,747.00 | -0.06% | 1,600 |
| Sep 9, 2025 | 1,747.00 | 1,749.00 | 1,732.00 | 1,748.00 | 1,748.00 | 0.06% | 2,500 |
| Sep 8, 2025 | 1,747.00 | 1,773.00 | 1,747.00 | 1,747.00 | 1,747.00 | - | 2,800 |
| Sep 5, 2025 | 1,759.00 | 1,760.00 | 1,720.00 | 1,747.00 | 1,747.00 | 1.57% | 1,500 |
| Sep 4, 2025 | 1,750.00 | 1,790.00 | 1,720.00 | 1,720.00 | 1,720.00 | -1.71% | 1,900 |
| Sep 3, 2025 | 1,700.00 | 1,750.00 | 1,700.00 | 1,750.00 | 1,750.00 | 2.94% | 2,700 |
| Sep 2, 2025 | 1,659.00 | 1,700.00 | 1,650.00 | 1,700.00 | 1,700.00 | 2.47% | 2,400 |
| Sep 1, 2025 | 1,652.00 | 1,659.00 | 1,624.00 | 1,659.00 | 1,659.00 | 2.22% | 2,600 |
| Aug 29, 2025 | 1,623.00 | 1,623.00 | 1,595.00 | 1,623.00 | 1,623.00 | 2.08% | 2,200 |
| Aug 28, 2025 | 1,568.00 | 1,600.00 | 1,568.00 | 1,590.00 | 1,590.00 | 1.60% | 2,500 |
| Aug 27, 2025 | 1,560.00 | 1,565.00 | 1,560.00 | 1,565.00 | 1,565.00 | 0.38% | 1,300 |
| Aug 26, 2025 | 1,590.00 | 1,593.00 | 1,555.00 | 1,559.00 | 1,559.00 | -1.95% | 5,200 |
| Aug 25, 2025 | 1,560.00 | 1,590.00 | 1,560.00 | 1,590.00 | 1,590.00 | 2.58% | 1,900 |
| Aug 22, 2025 | 1,553.00 | 1,554.00 | 1,540.00 | 1,550.00 | 1,550.00 | -0.19% | 800 |
| Aug 21, 2025 | 1,533.00 | 1,553.00 | 1,533.00 | 1,553.00 | 1,553.00 | 1.30% | 200 |
| Aug 20, 2025 | 1,549.00 | 1,551.00 | 1,533.00 | 1,533.00 | 1,533.00 | -0.13% | 1,100 |
| Aug 19, 2025 | 1,545.00 | 1,546.00 | 1,535.00 | 1,535.00 | 1,535.00 | -0.32% | 800 |
| Aug 18, 2025 | 1,530.00 | 1,540.00 | 1,530.00 | 1,540.00 | 1,540.00 | 0.85% | 600 |
| Aug 15, 2025 | 1,524.00 | 1,527.00 | 1,515.00 | 1,527.00 | 1,527.00 | 0.53% | 600 |
| Aug 14, 2025 | 1,518.00 | 1,524.00 | 1,518.00 | 1,519.00 | 1,519.00 | 0.07% | 600 |
| Aug 13, 2025 | 1,520.00 | 1,520.00 | 1,510.00 | 1,518.00 | 1,518.00 | -0.13% | 1,000 |
| Aug 12, 2025 | 1,526.00 | 1,526.00 | 1,520.00 | 1,520.00 | 1,520.00 | - | 500 |
| Aug 8, 2025 | 1,529.00 | 1,529.00 | 1,520.00 | 1,520.00 | 1,520.00 | 0.66% | 400 |
| Aug 7, 2025 | 1,501.00 | 1,510.00 | 1,501.00 | 1,510.00 | 1,510.00 | - | 500 |
| Aug 6, 2025 | 1,517.00 | 1,517.00 | 1,510.00 | 1,510.00 | 1,510.00 | -0.66% | 400 |
| Aug 4, 2025 | 1,535.00 | 1,545.00 | 1,520.00 | 1,520.00 | 1,520.00 | -0.91% | 900 |
| Aug 1, 2025 | 1,510.00 | 1,534.00 | 1,486.00 | 1,534.00 | 1,534.00 | 1.59% | 1,900 |
| Jul 31, 2025 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | - | 400 |
| Jul 30, 2025 | 1,482.00 | 1,510.00 | 1,482.00 | 1,510.00 | 1,510.00 | -0.26% | 200 |
| Jul 29, 2025 | 1,473.00 | 1,514.00 | 1,473.00 | 1,514.00 | 1,514.00 | 2.37% | 800 |
| Jul 28, 2025 | 1,540.00 | 1,540.00 | 1,460.00 | 1,479.00 | 1,479.00 | 0.61% | 2,400 |
| Jul 25, 2025 | 1,493.00 | 1,493.00 | 1,440.00 | 1,470.00 | 1,470.00 | -1.54% | 2,300 |
| Jul 24, 2025 | 1,468.00 | 1,493.00 | 1,450.00 | 1,493.00 | 1,493.00 | 1.43% | 1,100 |
| Jul 23, 2025 | 1,455.00 | 1,474.00 | 1,455.00 | 1,472.00 | 1,472.00 | 0.14% | 600 |
| Jul 22, 2025 | 1,473.00 | 1,474.00 | 1,455.00 | 1,470.00 | 1,470.00 | -0.27% | 1,000 |
| Jul 18, 2025 | 1,420.00 | 1,474.00 | 1,420.00 | 1,474.00 | 1,474.00 | 3.80% | 300 |
| Jul 17, 2025 | 1,423.00 | 1,423.00 | 1,420.00 | 1,420.00 | 1,420.00 | -0.14% | 500 |
| Jul 16, 2025 | 1,420.00 | 1,422.00 | 1,420.00 | 1,422.00 | 1,422.00 | 0.14% | 400 |
| Jul 15, 2025 | 1,420.00 | 1,420.00 | 1,415.00 | 1,420.00 | 1,420.00 | - | 600 |
| Jul 14, 2025 | 1,415.00 | 1,420.00 | 1,415.00 | 1,420.00 | 1,420.00 | 0.07% | 900 |
| Jul 11, 2025 | 1,419.00 | 1,419.00 | 1,409.00 | 1,419.00 | 1,419.00 | 0.42% | 300 |