K - uno, CO., LTD. (XNGO:259A)
Japan · Delayed Price · Currency is JPY 1,442.00
+1.00 (0.07%)
At close: May 18, 2026
K - uno, CO., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 1,449.00 | 1,450.00 | 1,442.00 | 1,442.00 | 1,442.00 | 0.07% | 500 |
| May 14, 2026 | 1,445.00 | 1,445.00 | 1,441.00 | 1,441.00 | 1,441.00 | -0.62% | 400 |
| May 13, 2026 | 1,470.00 | 1,470.00 | 1,450.00 | 1,450.00 | 1,450.00 | -1.36% | 400 |
| May 12, 2026 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | -0.61% | 100 |
| May 11, 2026 | 1,479.00 | 1,479.00 | 1,479.00 | 1,479.00 | 1,479.00 | 2.00% | 200 |
| May 8, 2026 | 1,443.00 | 1,484.00 | 1,443.00 | 1,450.00 | 1,450.00 | -2.49% | 1,200 |
| May 7, 2026 | 1,444.00 | 1,497.00 | 1,444.00 | 1,487.00 | 1,487.00 | 2.98% | 1,300 |
| May 1, 2026 | 1,446.00 | 1,446.00 | 1,420.00 | 1,444.00 | 1,444.00 | 1.69% | 400 |
| Apr 30, 2026 | 1,420.00 | 1,420.00 | 1,410.00 | 1,420.00 | 1,420.00 | 1.07% | 700 |
| Apr 28, 2026 | 1,484.00 | 1,499.00 | 1,405.00 | 1,405.00 | 1,405.00 | -4.36% | 4,100 |
| Apr 27, 2026 | 1,537.00 | 1,537.00 | 1,460.00 | 1,469.00 | 1,469.00 | -3.36% | 2,800 |
| Apr 24, 2026 | 1,525.00 | 1,525.00 | 1,497.00 | 1,520.00 | 1,520.00 | - | 800 |
| Apr 23, 2026 | 1,483.00 | 1,520.00 | 1,483.00 | 1,520.00 | 1,520.00 | 2.63% | 600 |
| Apr 22, 2026 | 1,490.00 | 1,520.00 | 1,481.00 | 1,481.00 | 1,481.00 | 0.41% | 900 |
| Apr 21, 2026 | 1,458.00 | 1,500.00 | 1,458.00 | 1,475.00 | 1,475.00 | 1.17% | 1,300 |
| Apr 20, 2026 | 1,453.00 | 1,458.00 | 1,453.00 | 1,458.00 | 1,458.00 | 1.25% | 400 |
| Apr 17, 2026 | 1,455.00 | 1,455.00 | 1,440.00 | 1,440.00 | 1,440.00 | -0.96% | 300 |
| Apr 16, 2026 | 1,454.00 | 1,454.00 | 1,454.00 | 1,454.00 | 1,454.00 | 0.14% | 100 |
| Apr 15, 2026 | 1,452.00 | 1,452.00 | 1,452.00 | 1,452.00 | 1,452.00 | -0.21% | 100 |
| Apr 13, 2026 | 1,445.00 | 1,455.00 | 1,445.00 | 1,455.00 | 1,455.00 | 2.11% | 200 |
| Apr 10, 2026 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | -0.77% | 100 |
| Apr 9, 2026 | 1,435.00 | 1,436.00 | 1,410.00 | 1,436.00 | 1,436.00 | 1.13% | 700 |
| Apr 8, 2026 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | - | 200 |
| Apr 6, 2026 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 0.71% | 100 |
| Apr 3, 2026 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | -0.70% | 100 |
| Apr 2, 2026 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | -1.05% | 200 |
| Mar 30, 2026 | 1,405.00 | 1,435.00 | 1,405.00 | 1,435.00 | 1,435.00 | 2.14% | 400 |
| Mar 27, 2026 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | -3.30% | 100 |
| Mar 26, 2026 | 1,453.00 | 1,453.00 | 1,453.00 | 1,453.00 | 1,453.00 | 0.55% | 1,200 |
| Mar 25, 2026 | 1,420.00 | 1,445.00 | 1,420.00 | 1,445.00 | 1,445.00 | 4.11% | 2,200 |
| Mar 24, 2026 | 1,400.00 | 1,400.00 | 1,388.00 | 1,388.00 | 1,388.00 | -0.64% | 300 |
| Mar 23, 2026 | 1,397.00 | 1,397.00 | 1,397.00 | 1,397.00 | 1,397.00 | -0.29% | 300 |
| Mar 19, 2026 | 1,392.00 | 1,401.00 | 1,392.00 | 1,401.00 | 1,401.00 | 0.43% | 500 |
| Mar 18, 2026 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | - | 100 |
| Mar 17, 2026 | 1,390.00 | 1,398.00 | 1,390.00 | 1,395.00 | 1,395.00 | 0.79% | 500 |
| Mar 16, 2026 | 1,384.00 | 1,384.00 | 1,384.00 | 1,384.00 | 1,384.00 | 0.07% | 600 |
| Mar 13, 2026 | 1,389.00 | 1,389.00 | 1,383.00 | 1,383.00 | 1,383.00 | - | 300 |
| Mar 12, 2026 | 1,385.00 | 1,385.00 | 1,383.00 | 1,383.00 | 1,383.00 | - | 200 |
| Mar 11, 2026 | 1,382.00 | 1,390.00 | 1,382.00 | 1,383.00 | 1,383.00 | 0.07% | 300 |
| Mar 10, 2026 | 1,383.00 | 1,391.00 | 1,382.00 | 1,382.00 | 1,382.00 | -0.07% | 600 |
| Mar 9, 2026 | 1,400.00 | 1,400.00 | 1,383.00 | 1,383.00 | 1,383.00 | -1.14% | 300 |
| Mar 6, 2026 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | - | 200 |
| Mar 5, 2026 | 1,383.00 | 1,399.00 | 1,383.00 | 1,399.00 | 1,399.00 | 1.23% | 400 |
| Mar 4, 2026 | 1,382.00 | 1,382.00 | 1,382.00 | 1,382.00 | 1,382.00 | 0.07% | 300 |
| Mar 3, 2026 | 1,399.00 | 1,407.00 | 1,380.00 | 1,381.00 | 1,381.00 | -0.22% | 1,000 |
| Mar 2, 2026 | 1,400.00 | 1,402.00 | 1,381.00 | 1,384.00 | 1,384.00 | -0.79% | 800 |
| Feb 27, 2026 | 1,385.00 | 1,395.00 | 1,382.00 | 1,395.00 | 1,395.00 | 0.36% | 1,000 |
| Feb 26, 2026 | 1,399.00 | 1,407.00 | 1,390.00 | 1,390.00 | 1,390.00 | -0.07% | 1,800 |
| Feb 25, 2026 | 1,391.00 | 1,391.00 | 1,382.00 | 1,391.00 | 1,391.00 | - | 1,800 |
| Feb 24, 2026 | 1,376.00 | 1,391.00 | 1,376.00 | 1,391.00 | 1,391.00 | 0.72% | 300 |