K&O Energy Group Inc. (1663.T) JPX

5,500.00

+200(+3.77%)

Updated at March 13 03:30PM

Currency In JPY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
January 05, 2026	3,820	3,760	0	3,845	3,745	290,500
December 30, 2025	3,875	3,820	0	3,950	3,805	252,400
December 29, 2025	3,740	3,880	0	3,950	3,720	540,200
December 26, 2025	3,755	3,745	0	3,790	3,715	119,200
December 25, 2025	3,770	3,745	0	3,795	3,730	89,900
December 24, 2025	3,820	3,785	0	3,845	3,765	180,400
December 23, 2025	3,725	3,785	0	3,880	3,705	213,000
December 22, 2025	3,655	3,710	0	3,735	3,645	229,300
December 19, 2025	3,570	3,620	0	3,635	3,560	131,900
December 18, 2025	3,520	3,560	0	3,565	3,500	149,200
December 17, 2025	3,505	3,525	0	3,570	3,450	94,700
December 16, 2025	3,615	3,505	0	3,655	3,495	142,200
December 15, 2025	3,490	3,580	0	3,585	3,460	78,100
December 12, 2025	3,490	3,520	0	3,535	3,480	97,100