K&O Energy Group Inc. (1663.T) JPX
5,260.00
-10(-0.19%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
5,260.00
-10(-0.19%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 5,360 | 5,280 | 5,280 | 5,380 | 5,250 | 95,400 |
| April 02, 2026 | 5,480 | 5,270 | 5,270 | 5,490 | 5,270 | 337,000 |
| April 01, 2026 | 5,400 | 5,500 | 5,500 | 5,530 | 5,340 | 290,500 |
| March 31, 2026 | 5,560 | 5,470 | 5,470 | 5,630 | 5,280 | 572,500 |
| March 30, 2026 | 5,140 | 5,660 | 5,660 | 5,690 | 5,140 | 674,300 |
| March 27, 2026 | 5,180 | 5,240 | 5,240 | 5,250 | 5,130 | 104,600 |
| March 26, 2026 | 5,260 | 5,230 | 5,230 | 5,390 | 5,140 | 150,300 |
| March 25, 2026 | 5,270 | 5,200 | 5,200 | 5,320 | 5,160 | 110,400 |
| March 24, 2026 | 5,130 | 5,130 | 5,130 | 5,200 | 5,030 | 135,100 |
| March 23, 2026 | 5,140 | 5,080 | 5,080 | 5,150 | 4,865 | 335,200 |
| March 19, 2026 | 5,250 | 5,280 | 5,280 | 5,300 | 5,140 | 216,900 |
| March 18, 2026 | 5,260 | 5,330 | 5,330 | 5,380 | 5,250 | 106,700 |
| March 17, 2026 | 5,320 | 5,220 | 5,220 | 5,420 | 5,200 | 189,100 |
| March 16, 2026 | 5,580 | 5,390 | 5,390 | 5,610 | 5,340 | 296,400 |
| March 13, 2026 | 5,300 | 5,500 | 5,500 | 5,600 | 5,270 | 289,400 |
| March 12, 2026 | 5,380 | 5,300 | 5,300 | 5,500 | 5,270 | 236,200 |
| March 11, 2026 | 5,280 | 5,350 | 5,350 | 5,490 | 5,260 | 198,400 |
| March 10, 2026 | 5,150 | 5,310 | 5,310 | 5,340 | 5,100 | 140,300 |
| March 09, 2026 | 5,010 | 5,090 | 5,090 | 5,230 | 4,915 | 442,200 |
| March 06, 2026 | 5,050 | 5,080 | 5,080 | 5,240 | 4,980 | 139,100 |
| March 05, 2026 | 5,110 | 5,080 | 5,080 | 5,190 | 4,995 | 160,400 |
| March 04, 2026 | 5,100 | 4,865 | 4,865 | 5,160 | 4,735 | 277,300 |
| March 03, 2026 | 5,450 | 5,250 | 5,250 | 5,490 | 5,240 | 361,100 |
| March 02, 2026 | 5,400 | 5,400 | 5,400 | 5,600 | 5,350 | 278,100 |
| February 27, 2026 | 5,090 | 5,320 | 5,320 | 5,340 | 5,080 | 167,500 |
| February 26, 2026 | 5,190 | 5,080 | 5,080 | 5,200 | 5,040 | 171,100 |
| February 25, 2026 | 5,260 | 5,200 | 5,200 | 5,270 | 5,040 | 150,800 |
| February 24, 2026 | 5,210 | 5,220 | 5,220 | 5,290 | 5,120 | 189,400 |
| February 20, 2026 | 5,200 | 5,170 | 0 | 5,280 | 5,080 | 235,100 |
| February 19, 2026 | 5,060 | 5,240 | 0 | 5,250 | 5,040 | 340,800 |
| February 18, 2026 | 4,900 | 5,080 | 0 | 5,110 | 4,860 | 218,900 |
| February 17, 2026 | 4,820 | 4,900 | 0 | 5,040 | 4,785 | 280,000 |
| February 16, 2026 | 4,605 | 4,860 | 0 | 4,965 | 4,575 | 434,300 |
| February 13, 2026 | 4,700 | 4,570 | 0 | 4,720 | 4,530 | 283,700 |
| February 12, 2026 | 4,830 | 4,775 | 0 | 4,850 | 4,765 | 241,800 |
| February 10, 2026 | 4,780 | 4,835 | 0 | 4,840 | 4,700 | 238,300 |
| February 09, 2026 | 4,700 | 4,710 | 0 | 4,865 | 4,610 | 462,800 |
| February 06, 2026 | 4,155 | 4,565 | 0 | 4,565 | 4,135 | 431,000 |
| February 05, 2026 | 4,390 | 4,325 | 0 | 4,390 | 4,255 | 197,300 |
| February 04, 2026 | 4,300 | 4,390 | 0 | 4,405 | 4,265 | 252,800 |
| February 03, 2026 | 4,225 | 4,285 | 0 | 4,295 | 4,190 | 203,500 |
| February 02, 2026 | 4,295 | 4,210 | 0 | 4,330 | 4,180 | 185,400 |
| January 30, 2026 | 4,185 | 4,235 | 0 | 4,270 | 4,140 | 154,800 |
| January 29, 2026 | 4,140 | 4,190 | 0 | 4,200 | 4,080 | 124,500 |
| January 28, 2026 | 4,200 | 4,115 | 0 | 4,220 | 4,095 | 130,100 |
| January 27, 2026 | 4,180 | 4,180 | 0 | 4,215 | 4,125 | 111,400 |
| January 26, 2026 | 4,165 | 4,220 | 0 | 4,310 | 4,125 | 195,100 |
| January 23, 2026 | 4,210 | 4,225 | 0 | 4,270 | 4,170 | 96,000 |
| January 22, 2026 | 4,305 | 4,215 | 0 | 4,315 | 4,160 | 206,400 |
| January 21, 2026 | 4,025 | 4,280 | 0 | 4,340 | 4,020 | 385,000 |
| January 20, 2026 | 4,200 | 4,155 | 0 | 4,415 | 4,110 | 291,700 |
| January 19, 2026 | 4,085 | 4,155 | 0 | 4,195 | 4,080 | 124,800 |
| January 16, 2026 | 4,240 | 4,105 | 0 | 4,255 | 4,045 | 244,500 |
| January 15, 2026 | 4,105 | 4,240 | 0 | 4,295 | 4,075 | 223,400 |
| January 14, 2026 | 4,050 | 4,130 | 0 | 4,160 | 4,050 | 228,400 |
| January 13, 2026 | 3,930 | 3,985 | 0 | 4,005 | 3,885 | 325,600 |
| January 09, 2026 | 3,770 | 3,830 | 0 | 3,830 | 3,745 | 135,900 |
| January 08, 2026 | 3,745 | 3,720 | 0 | 3,795 | 3,720 | 127,100 |
| January 07, 2026 | 3,780 | 3,790 | 0 | 3,840 | 3,760 | 143,900 |
| January 06, 2026 | 3,780 | 3,830 | 0 | 3,835 | 3,750 | 187,100 |