K - uno, CO., LTD. (XNGO:259A)
Japan · Delayed Price · Currency is JPY 1,377.00
+30.00 (2.23%)
At close: Nov 4, 2025
K - uno, CO., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 1,377.00 | 1,377.00 | 1,310.00 | 1,329.00 | 1,329.00 | -3.49% | 800 |
| Nov 6, 2025 | 1,377.00 | 1,377.00 | 1,377.00 | 1,377.00 | 1,377.00 | - | 200 |
| Nov 5, 2025 | 1,377.00 | 1,377.00 | 1,375.00 | 1,377.00 | 1,377.00 | - | 400 |
| Nov 4, 2025 | 1,377.00 | 1,377.00 | 1,377.00 | 1,377.00 | 1,377.00 | 2.23% | 200 |
| Oct 31, 2025 | 1,395.00 | 1,395.00 | 1,347.00 | 1,347.00 | 1,347.00 | -0.81% | 400 |
| Oct 30, 2025 | 1,375.00 | 1,397.00 | 1,351.00 | 1,358.00 | 1,358.00 | 0.97% | 1,300 |
| Oct 29, 2025 | 1,390.00 | 1,390.00 | 1,345.00 | 1,345.00 | 1,345.00 | -1.10% | 200 |
| Oct 28, 2025 | 1,400.00 | 1,450.00 | 1,302.00 | 1,360.00 | 1,360.00 | 2.87% | 3,300 |
| Oct 27, 2025 | 1,349.00 | 1,349.00 | 1,320.00 | 1,322.00 | 1,322.00 | 4.92% | 2,200 |
| Oct 24, 2025 | 1,265.00 | 1,265.00 | 1,260.00 | 1,260.00 | 1,260.00 | -0.40% | 500 |
| Oct 23, 2025 | 1,285.00 | 1,285.00 | 1,256.00 | 1,265.00 | 1,265.00 | -1.17% | 600 |
| Oct 22, 2025 | 1,284.00 | 1,284.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1.99% | 300 |
| Oct 21, 2025 | 1,252.00 | 1,257.00 | 1,252.00 | 1,255.00 | 1,255.00 | 0.40% | 400 |
| Oct 20, 2025 | 1,285.00 | 1,290.00 | 1,250.00 | 1,250.00 | 1,250.00 | -2.57% | 1,800 |
| Oct 17, 2025 | 1,283.00 | 1,283.00 | 1,283.00 | 1,283.00 | 1,283.00 | -0.54% | 100 |
| Oct 16, 2025 | 1,252.00 | 1,290.00 | 1,252.00 | 1,290.00 | 1,290.00 | - | 400 |
| Oct 15, 2025 | 1,298.00 | 1,298.00 | 1,290.00 | 1,290.00 | 1,290.00 | 3.20% | 400 |
| Oct 14, 2025 | 1,267.00 | 1,267.00 | 1,250.00 | 1,250.00 | 1,250.00 | -2.34% | 1,100 |
| Oct 10, 2025 | 1,280.00 | 1,280.00 | 1,271.00 | 1,280.00 | 1,280.00 | - | 800 |
| Oct 9, 2025 | 1,277.00 | 1,295.00 | 1,277.00 | 1,280.00 | 1,280.00 | -1.84% | 1,000 |
| Oct 8, 2025 | 1,276.00 | 1,305.00 | 1,273.00 | 1,304.00 | 1,304.00 | 2.52% | 1,300 |
| Oct 7, 2025 | 1,325.00 | 1,325.00 | 1,272.00 | 1,272.00 | 1,272.00 | -3.64% | 2,200 |
| Oct 6, 2025 | 1,380.00 | 1,389.00 | 1,320.00 | 1,320.00 | 1,320.00 | -4.35% | 2,300 |
| Oct 3, 2025 | 1,385.00 | 1,385.00 | 1,380.00 | 1,380.00 | 1,380.00 | -0.36% | 1,200 |
| Oct 2, 2025 | 1,400.00 | 1,424.00 | 1,385.00 | 1,385.00 | 1,385.00 | -2.74% | 2,100 |
| Oct 1, 2025 | 1,450.00 | 1,450.00 | 1,424.00 | 1,424.00 | 1,424.00 | -2.13% | 3,100 |
| Sep 30, 2025 | 1,485.00 | 1,485.00 | 1,454.00 | 1,455.00 | 1,455.00 | -2.02% | 2,100 |
| Sep 29, 2025 | 1,410.00 | 1,485.00 | 1,410.00 | 1,485.00 | 1,485.00 | -15.09% | 14,600 |
| Sep 26, 2025 | 1,730.00 | 1,750.00 | 1,701.00 | 1,749.00 | 1,749.00 | 3.00% | 6,000 |
| 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 |