K&O Energy Group Inc. - 1663.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	3,305	3,340	3,340	3,345	3,280	109,900
August 21, 2025	3,260	3,295	3,295	3,295	3,245	92,700
August 20, 2025	3,325	3,280	3,280	3,325	3,250	132,400
August 19, 2025	3,325	3,345	3,345	3,365	3,310	105,200
August 18, 2025	3,380	3,335	3,335	3,390	3,330	229,600
August 15, 2025	3,250	3,360	3,360	3,380	3,240	364,600
August 14, 2025	3,225	3,210	3,210	3,225	3,165	198,200
August 13, 2025	3,100	3,225	3,225	3,250	3,065	690,400
August 12, 2025	3,185	3,135	3,135	3,220	3,100	973,900
August 08, 2025	3,055	3,125	3,125	3,125	3,045	237,800
August 07, 2025	2,995	3,055	3,055	3,065	2,971	218,800
August 06, 2025	2,970	3,030	3,030	3,030	2,959	202,100
August 05, 2025	2,944	2,963	2,963	2,975	2,925	178,500
August 04, 2025	2,883	2,929	2,929	2,930	2,883	335,800
August 01, 2025	2,906	2,939	2,939	2,989	2,906	261,500
July 31, 2025	2,917	2,914	2,914	2,931	2,887	168,000
July 30, 2025	2,869	2,940	2,940	2,944	2,852	165,600
July 29, 2025	2,889	2,880	2,880	2,904	2,848	245,100
July 28, 2025	2,862	2,880	2,880	2,956	2,855	565,600
July 25, 2025	2,873	2,835	2,835	2,875	2,810	133,200
July 24, 2025	2,830	2,863	2,863	2,874	2,825	102,600
July 23, 2025	2,782	2,830	2,830	2,855	2,782	266,400
July 22, 2025	2,771	2,760	2,760	2,805	2,746	66,800
July 18, 2025	2,788	2,767	2,767	2,793	2,767	61,100
July 17, 2025	2,786	2,788	2,788	2,794	2,761	70,700
July 16, 2025	2,775	2,793	2,793	2,798	2,763	65,800
July 15, 2025	2,803	2,777	2,777	2,806	2,772	77,600
July 14, 2025	2,790	2,813	2,813	2,827	2,788	181,400
July 11, 2025	2,800	2,788	2,788	2,812	2,780	116,000
July 10, 2025	2,830	2,784	2,784	2,830	2,777	99,900
July 09, 2025	2,803	2,828	2,828	2,846	2,790	182,700
July 08, 2025	2,727	2,790	2,790	2,809	2,726	118,300
July 07, 2025	2,738	2,728	2,728	2,745	2,706	111,700
July 04, 2025	2,778	2,760	2,760	2,788	2,738	103,700
July 03, 2025	2,754	2,765	2,765	2,786	2,735	110,800
July 02, 2025	2,827	2,773	2,773	2,834	2,762	157,000
July 01, 2025	2,827	2,777	2,777	2,843	2,751	246,100
June 30, 2025	2,960	2,831	2,831	2,982	2,831	538,600
June 27, 2025	2,861	2,818	2,818	2,873	2,803	286,800
June 26, 2025	2,859	2,885	2,861	2,890	2,840	119,100
June 25, 2025	2,875	2,859	2,835.22	2,889	2,837	106,400
June 24, 2025	2,923	2,871	2,847.12	2,933	2,867	116,100
June 23, 2025	2,970	2,916	2,891.74	2,976	2,916	153,600
June 20, 2025	3,040	2,973	2,973	3,045	2,970	124,900
June 19, 2025	3,025	3,040	3,040	3,060	2,996	144,000
June 18, 2025	3,015	3,025	3,025	3,030	2,977	127,500
June 17, 2025	2,966	3,025	3,025	3,040	2,952	185,500
June 16, 2025	3,000	2,966	2,966	3,010	2,950	138,600
June 13, 2025	2,958	2,979	2,979	3,085	2,924	210,400
June 12, 2025	2,938	2,935	2,935	2,982	2,918	169,000
June 11, 2025	2,888	2,948	2,948	2,963	2,874	200,300
June 10, 2025	2,887	2,894	2,894	2,905	2,855	135,800
June 09, 2025	2,921	2,871	2,871	2,921	2,867	85,000
June 06, 2025	2,935	2,894	2,894	2,952	2,894	111,600
June 05, 2025	2,951	2,935	2,935	2,955	2,917	158,200
June 04, 2025	3,035	2,970	2,970	3,040	2,970	117,600
June 03, 2025	2,946	2,998	2,998	2,998	2,929	133,800
June 02, 2025	2,969	2,944	2,944	2,981	2,922	173,500
May 30, 2025	2,921	2,950	2,950	2,956	2,920	183,900
May 29, 2025	2,920	2,921	2,921	2,950	2,900	204,500

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