K - uno, CO., LTD. (XNGO:259A)
Japan · Delayed Price · Currency is JPY 1,797.00
+12.00 (0.67%)
At close: Sep 1, 2026
K - uno, CO., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 1,778.00 | 1,785.00 | 1,768.00 | 1,785.00 | 1,785.00 | 0.96% | 700 |
| Aug 28, 2026 | 1,760.00 | 1,768.00 | 1,760.00 | 1,768.00 | 1,768.00 | 0.45% | 1,100 |
| Aug 27, 2026 | 1,738.00 | 1,760.00 | 1,698.00 | 1,760.00 | 1,760.00 | 1.38% | 900 |
| Aug 26, 2026 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | 0.06% | 900 |
| Aug 25, 2026 | 1,734.00 | 1,735.00 | 1,734.00 | 1,735.00 | 1,735.00 | 0.29% | 1,000 |
| Aug 24, 2026 | 1,721.00 | 1,737.00 | 1,720.00 | 1,730.00 | 1,730.00 | 0.58% | 700 |
| Aug 21, 2026 | 1,727.00 | 1,738.00 | 1,720.00 | 1,720.00 | 1,720.00 | - | 600 |
| Aug 20, 2026 | 1,710.00 | 1,720.00 | 1,710.00 | 1,720.00 | 1,720.00 | 1.18% | 300 |
| Aug 19, 2026 | 1,701.00 | 1,701.00 | 1,700.00 | 1,700.00 | 1,700.00 | -0.23% | 500 |
| Aug 18, 2026 | 1,721.00 | 1,721.00 | 1,704.00 | 1,704.00 | 1,704.00 | -2.01% | 700 |
| Aug 17, 2026 | 1,720.00 | 1,739.00 | 1,711.00 | 1,739.00 | 1,739.00 | 1.10% | 500 |
| Aug 13, 2026 | 1,740.00 | 1,740.00 | 1,720.00 | 1,720.00 | 1,720.00 | -1.15% | 1,200 |
| Aug 12, 2026 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | - | 200 |
| Aug 10, 2026 | 1,730.00 | 1,740.00 | 1,730.00 | 1,740.00 | 1,740.00 | 1.46% | 600 |
| Aug 7, 2026 | 1,730.00 | 1,730.00 | 1,715.00 | 1,715.00 | 1,715.00 | -0.75% | 300 |
| Aug 6, 2026 | 1,728.00 | 1,728.00 | 1,728.00 | 1,728.00 | 1,728.00 | -0.58% | 100 |
| Aug 5, 2026 | 1,737.00 | 1,738.00 | 1,737.00 | 1,738.00 | 1,738.00 | -0.23% | 300 |
| Aug 4, 2026 | 1,744.00 | 1,744.00 | 1,742.00 | 1,742.00 | 1,742.00 | 1.81% | 200 |
| Aug 3, 2026 | 1,711.00 | 1,711.00 | 1,710.00 | 1,711.00 | 1,711.00 | -0.29% | 400 |
| Jul 31, 2026 | 1,739.00 | 1,739.00 | 1,716.00 | 1,716.00 | 1,716.00 | -0.23% | 400 |
| Jul 30, 2026 | 1,737.00 | 1,740.00 | 1,703.00 | 1,720.00 | 1,720.00 | 0.58% | 700 |
| Jul 29, 2026 | 1,749.00 | 1,749.00 | 1,705.00 | 1,710.00 | 1,710.00 | 0.59% | 800 |
| Jul 28, 2026 | 1,748.00 | 1,748.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1.49% | 1,300 |
| Jul 27, 2026 | 1,660.00 | 1,700.00 | 1,660.00 | 1,675.00 | 1,675.00 | -1.47% | 2,000 |
| Jul 24, 2026 | 1,715.00 | 1,740.00 | 1,700.00 | 1,700.00 | 1,700.00 | -0.87% | 1,500 |
| Jul 23, 2026 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 2.08% | 200 |
| Jul 22, 2026 | 1,661.00 | 1,680.00 | 1,661.00 | 1,680.00 | 1,680.00 | 2.44% | 800 |
| Jul 21, 2026 | 1,645.00 | 1,650.00 | 1,640.00 | 1,640.00 | 1,640.00 | -0.30% | 500 |
| Jul 17, 2026 | 1,650.00 | 1,650.00 | 1,645.00 | 1,645.00 | 1,645.00 | 1.11% | 1,000 |
| Jul 16, 2026 | 1,630.00 | 1,639.00 | 1,627.00 | 1,627.00 | 1,627.00 | 0.37% | 1,000 |
| Jul 15, 2026 | 1,639.00 | 1,639.00 | 1,621.00 | 1,621.00 | 1,621.00 | -1.10% | 200 |
| Jul 14, 2026 | 1,611.00 | 1,639.00 | 1,610.00 | 1,639.00 | 1,639.00 | 1.74% | 500 |
| Jul 13, 2026 | 1,625.00 | 1,640.00 | 1,611.00 | 1,611.00 | 1,611.00 | 0.06% | 700 |
| Jul 10, 2026 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1.51% | 100 |
| Jul 9, 2026 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 0.13% | 300 |
| Jul 8, 2026 | 1,610.00 | 1,610.00 | 1,584.00 | 1,584.00 | 1,584.00 | -0.94% | 800 |
| Jul 7, 2026 | 1,584.00 | 1,599.00 | 1,584.00 | 1,599.00 | 1,599.00 | 0.95% | 300 |
| Jul 6, 2026 | 1,582.00 | 1,622.00 | 1,582.00 | 1,584.00 | 1,584.00 | -2.34% | 1,300 |
| Jul 3, 2026 | 1,610.00 | 1,622.00 | 1,610.00 | 1,622.00 | 1,622.00 | 0.93% | 400 |
| Jul 2, 2026 | 1,597.00 | 1,607.00 | 1,597.00 | 1,607.00 | 1,607.00 | 1.84% | 400 |
| Jul 1, 2026 | 1,600.00 | 1,600.00 | 1,578.00 | 1,578.00 | 1,578.00 | -1.38% | 300 |
| Jun 30, 2026 | 1,590.00 | 1,600.00 | 1,590.00 | 1,600.00 | 1,600.00 | -1.84% | 300 |
| Jun 29, 2026 | 1,650.00 | 1,650.00 | 1,630.00 | 1,630.00 | 1,630.00 | 4.49% | 400 |
| Jun 26, 2026 | 1,650.00 | 1,650.00 | 1,560.00 | 1,560.00 | 1,560.00 | -4.35% | 2,000 |
| Jun 25, 2026 | 1,640.00 | 1,640.00 | 1,623.00 | 1,631.00 | 1,631.00 | 0.99% | 1,700 |
| Jun 24, 2026 | 1,583.00 | 1,616.00 | 1,583.00 | 1,615.00 | 1,615.00 | 0.81% | 400 |
| Jun 23, 2026 | 1,601.00 | 1,630.00 | 1,600.00 | 1,602.00 | 1,602.00 | -1.29% | 600 |
| Jun 22, 2026 | 1,581.00 | 1,623.00 | 1,581.00 | 1,623.00 | 1,623.00 | 2.72% | 1,000 |
| Jun 19, 2026 | 1,565.00 | 1,580.00 | 1,565.00 | 1,580.00 | 1,580.00 | 2.00% | 200 |
| Jun 17, 2026 | 1,573.00 | 1,573.00 | 1,549.00 | 1,549.00 | 1,549.00 | -1.40% | 700 |