Skip to main content
K&O Energy Group Inc. (TYO:1663)
Japan flag Japan · Delayed Price · Currency is JPY
5,200.00
+110.00 (2.16%)
Mar 10, 2026, 3:30 PM JST

K&O Energy Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20265,010.005,230.004,915.005,090.005,090.000.20%464,400
Mar 6, 20265,050.005,240.004,980.005,080.005,080.00-139,100
Mar 5, 20265,110.005,190.004,995.005,080.005,080.004.74%160,400
Mar 4, 20265,100.005,160.004,735.004,850.004,850.00-7.62%352,200
Mar 3, 20265,450.005,490.005,240.005,250.005,250.00-2.78%361,100
Mar 2, 20265,400.005,600.005,350.005,400.005,400.001.50%278,100
Feb 27, 20265,090.005,340.005,080.005,320.005,320.004.72%167,500
Feb 26, 20265,190.005,200.005,040.005,080.005,080.00-2.31%171,100
Feb 25, 20265,260.005,270.005,040.005,200.005,200.00-0.38%150,800
Feb 24, 20265,210.005,290.005,120.005,220.005,220.000.97%189,400
Feb 20, 20265,200.005,280.005,080.005,170.005,170.00-1.34%235,100
Feb 19, 20265,060.005,250.005,040.005,240.005,240.003.15%340,800
Feb 18, 20264,900.005,110.004,860.005,080.005,080.003.67%218,900
Feb 17, 20264,820.005,040.004,785.004,900.004,900.000.82%280,000
Feb 16, 20264,605.004,965.004,575.004,860.004,860.006.35%434,300
Feb 13, 20264,700.004,720.004,530.004,570.004,570.00-4.29%283,700
Feb 12, 20264,830.004,850.004,765.004,775.004,775.00-1.24%241,800
Feb 10, 20264,780.004,840.004,700.004,835.004,835.002.65%238,300
Feb 9, 20264,700.004,865.004,610.004,710.004,710.003.18%462,800
Feb 6, 20264,155.004,565.004,135.004,565.004,565.005.55%431,000
Feb 5, 20264,390.004,390.004,255.004,325.004,325.00-1.48%197,300
Feb 4, 20264,300.004,405.004,265.004,390.004,390.002.45%252,800
Feb 3, 20264,225.004,295.004,190.004,285.004,285.001.78%203,500
Feb 2, 20264,295.004,330.004,180.004,210.004,210.00-0.59%185,400
Jan 30, 20264,185.004,270.004,140.004,235.004,235.001.07%154,800
Jan 29, 20264,140.004,200.004,080.004,190.004,190.001.82%124,500
Jan 28, 20264,200.004,220.004,095.004,115.004,115.00-1.56%130,100
Jan 27, 20264,180.004,215.004,125.004,180.004,180.00-0.95%111,400
Jan 26, 20264,165.004,310.004,125.004,220.004,220.00-0.12%195,100
Jan 23, 20264,210.004,270.004,170.004,225.004,225.000.24%96,000
Jan 22, 20264,305.004,315.004,160.004,215.004,215.00-1.52%206,400
Jan 21, 20264,025.004,340.004,020.004,280.004,280.003.01%385,000
Jan 20, 20264,200.004,415.004,110.004,155.004,155.00-291,700
Jan 19, 20264,085.004,195.004,080.004,155.004,155.001.22%124,800
Jan 16, 20264,240.004,255.004,045.004,105.004,105.00-3.18%244,500
Jan 15, 20264,105.004,295.004,075.004,240.004,240.002.66%223,400
Jan 14, 20264,050.004,160.004,050.004,130.004,130.003.64%228,400
Jan 13, 20263,930.004,005.003,885.003,985.003,985.004.05%325,600
Jan 9, 20263,770.003,830.003,745.003,830.003,830.002.96%135,900
Jan 8, 20263,745.003,795.003,720.003,720.003,720.00-1.85%127,100
Jan 7, 20263,780.003,840.003,760.003,790.003,790.00-1.04%143,900
Jan 6, 20263,780.003,835.003,750.003,830.003,830.001.86%187,100
Jan 5, 20263,820.003,845.003,745.003,760.003,760.00-1.57%290,500
Dec 30, 20253,875.003,950.003,805.003,820.003,820.00-1.55%252,400
Dec 29, 20253,740.003,950.003,720.003,880.003,880.003.60%540,200
Dec 26, 20253,755.003,790.003,715.003,745.003,719.00-119,200
Dec 25, 20253,770.003,795.003,730.003,745.003,719.00-1.06%89,900
Dec 24, 20253,820.003,845.003,765.003,785.003,758.72-180,400
Dec 23, 20253,725.003,880.003,705.003,785.003,758.722.02%213,000
Dec 22, 20253,655.003,735.003,645.003,710.003,684.242.49%229,300
Dec 19, 20253,570.003,635.003,560.003,620.003,594.871.69%131,900
Dec 18, 20253,520.003,565.003,500.003,560.003,535.280.99%149,200
Dec 17, 20253,505.003,570.003,450.003,525.003,500.530.57%94,700
Dec 16, 20253,615.003,655.003,495.003,505.003,480.67-2.09%142,200
Dec 15, 20253,490.003,585.003,460.003,580.003,555.151.70%78,100
Dec 12, 20253,490.003,535.003,480.003,520.003,495.562.33%97,100
Dec 11, 20253,530.003,540.003,440.003,440.003,416.12-2.41%116,500
Dec 10, 20253,540.003,580.003,510.003,525.003,500.530.14%46,700
Dec 9, 20253,515.003,545.003,505.003,520.003,495.56-0.14%43,200
Dec 8, 20253,580.003,595.003,520.003,525.003,500.53-0.14%72,900
Dec 5, 20253,510.003,600.003,510.003,530.003,505.491.00%166,800
Dec 4, 20253,450.003,495.003,435.003,495.003,470.741.45%67,000
Dec 3, 20253,450.003,470.003,425.003,445.003,421.08-0.14%71,100
Dec 2, 20253,525.003,535.003,440.003,450.003,426.05-2.13%116,400
Dec 1, 20253,630.003,650.003,515.003,525.003,500.53-3.95%125,300
Nov 28, 20253,550.003,680.003,550.003,670.003,644.523.82%185,700
Nov 27, 20253,535.003,545.003,500.003,535.003,510.460.57%63,300
Nov 26, 20253,410.003,515.003,410.003,515.003,490.603.08%90,500
Nov 25, 20253,440.003,450.003,385.003,410.003,386.33-0.15%97,600
Nov 21, 20253,405.003,480.003,385.003,415.003,391.29-2.15%138,500
Nov 20, 20253,455.003,520.003,435.003,490.003,465.772.65%139,400
Nov 19, 20253,395.003,440.003,335.003,400.003,376.40-0.44%163,200
Nov 18, 20253,470.003,550.003,415.003,415.003,391.29-2.98%208,300
Nov 17, 20253,395.003,545.003,395.003,520.003,495.565.39%351,700
Nov 14, 20253,405.003,420.003,330.003,340.003,316.81-9.97%535,600
Nov 13, 20253,670.003,710.003,655.003,710.003,684.24-267,000
Nov 12, 20253,660.003,710.003,645.003,710.003,684.243.34%156,400
Nov 11, 20253,615.003,620.003,560.003,590.003,565.080.70%77,000
Nov 10, 20253,535.003,575.003,500.003,565.003,540.251.86%67,900
Nov 7, 20253,470.003,525.003,460.003,500.003,475.70-0.85%94,100
Nov 6, 20253,580.003,625.003,530.003,530.003,505.49-1.12%100,200
Nov 5, 20253,505.003,580.003,400.003,570.003,545.21-0.70%197,000
Nov 4, 20253,530.003,685.003,530.003,595.003,570.043.30%300,900
Oct 31, 20253,495.003,495.003,425.003,480.003,455.840.29%97,500
Oct 30, 20253,430.003,495.003,430.003,470.003,445.911.17%127,000
Oct 29, 20253,515.003,550.003,410.003,430.003,406.19-2.42%141,900
Oct 28, 20253,580.003,640.003,495.003,515.003,490.60-0.57%251,700
Oct 27, 20253,600.003,620.003,510.003,535.003,510.462.02%228,200
Oct 24, 20253,445.003,520.003,415.003,465.003,440.941.17%198,000
Oct 23, 20253,310.003,425.003,300.003,425.003,401.224.10%159,100
Oct 22, 20253,310.003,310.003,275.003,290.003,267.16-0.90%54,300
Oct 21, 20253,360.003,365.003,305.003,320.003,296.95-0.45%90,300
Oct 20, 20253,320.003,335.003,285.003,335.003,311.851.99%98,800
Oct 17, 20253,275.003,315.003,245.003,270.003,247.30-1.80%79,200
Oct 16, 20253,290.003,355.003,290.003,330.003,306.882.15%129,200
Oct 15, 20253,180.003,260.003,165.003,260.003,237.374.15%84,800
Oct 14, 20253,160.003,200.003,120.003,130.003,108.27-2.95%128,900
Oct 10, 20253,295.003,305.003,195.003,225.003,202.61-3.15%178,100
Oct 9, 20253,355.003,385.003,315.003,330.003,306.88-0.60%107,600
Oct 8, 20253,395.003,425.003,340.003,350.003,326.74-2.19%138,900