Skip to main content
K&O Energy Group Inc. (TYO:1663)
Japan flag Japan · Delayed Price · Currency is JPY
4,780.00
+90.00 (1.92%)
Apr 28, 2026, 3:30 PM JST

K&O Energy Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,650.004,740.004,630.004,730.00-0.85%55,100
Apr 27, 20264,720.004,730.004,635.004,690.004,690.00-1.05%112,700
Apr 24, 20264,700.004,800.004,635.004,740.004,740.001.72%115,100
Apr 23, 20264,630.004,685.004,555.004,660.004,660.000.65%191,600
Apr 22, 20264,785.004,800.004,610.004,630.004,630.00-2.73%179,100
Apr 21, 20264,885.004,910.004,730.004,760.004,760.00-2.46%226,100
Apr 20, 20265,130.005,130.004,875.004,880.004,880.00-6.15%227,100
Apr 17, 20265,150.005,210.005,120.005,200.005,200.000.97%143,500
Apr 16, 20264,970.005,160.004,960.005,150.005,150.003.83%154,200
Apr 15, 20265,190.005,210.004,955.004,960.004,960.00-4.06%150,400
Apr 14, 20265,140.005,200.005,050.005,170.005,170.001.17%141,100
Apr 13, 20265,000.005,140.004,990.005,110.005,110.002.71%171,600
Apr 10, 20264,950.005,010.004,845.004,975.004,975.000.30%279,000
Apr 9, 20265,050.005,130.004,950.004,960.004,960.00-3.31%207,000
Apr 8, 20265,130.005,160.005,040.005,130.005,130.001.18%184,000
Apr 7, 20265,090.005,120.005,010.005,070.005,070.00-0.39%122,900
Apr 6, 20265,300.005,310.005,090.005,090.005,090.00-3.96%191,700
Apr 3, 20265,360.005,380.005,250.005,300.005,300.000.57%109,000
Apr 2, 20265,480.005,490.005,270.005,270.005,270.00-4.18%337,000
Apr 1, 20265,400.005,530.005,340.005,500.005,500.000.55%290,500
Mar 31, 20265,560.005,630.005,280.005,470.005,470.00-3.36%572,500
Mar 30, 20265,140.005,690.005,140.005,660.005,660.008.02%674,300
Mar 27, 20265,180.005,250.005,130.005,240.005,240.000.19%104,600
Mar 26, 20265,260.005,390.005,140.005,230.005,230.000.58%150,300
Mar 25, 20265,270.005,320.005,160.005,200.005,200.001.36%110,400
Mar 24, 20265,130.005,200.005,030.005,130.005,130.000.98%135,100
Mar 23, 20265,140.005,150.004,865.005,080.005,080.00-3.79%335,200
Mar 19, 20265,250.005,300.005,140.005,280.005,280.00-0.94%216,900
Mar 18, 20265,260.005,380.005,250.005,330.005,330.002.11%106,700
Mar 17, 20265,320.005,420.005,200.005,220.005,220.00-3.15%189,100
Mar 16, 20265,580.005,610.005,340.005,390.005,390.00-2.00%296,400
Mar 13, 20265,300.005,600.005,270.005,500.005,500.003.77%289,400
Mar 12, 20265,380.005,500.005,270.005,300.005,300.00-0.93%236,200
Mar 11, 20265,280.005,490.005,260.005,350.005,350.002.88%198,400
Mar 10, 20265,150.005,340.005,100.005,200.005,200.002.16%230,400
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, 20253,755.003,790.003,715.003,745.003,715.00-119,200
Dec 25, 20253,770.003,795.003,730.003,745.003,715.00-1.06%89,900
Dec 24, 20253,820.003,845.003,765.003,785.003,754.68-180,400
Dec 23, 20253,725.003,880.003,705.003,785.003,754.682.02%213,000
Dec 22, 20253,655.003,735.003,645.003,710.003,680.282.49%229,300
Dec 19, 20253,570.003,635.003,560.003,620.003,591.001.69%131,900
Dec 18, 20253,520.003,565.003,500.003,560.003,531.480.99%149,200
Dec 17, 20253,505.003,570.003,450.003,525.003,496.760.57%94,700
Dec 16, 20253,615.003,655.003,495.003,505.003,476.92-2.09%142,200
Dec 15, 20253,490.003,585.003,460.003,580.003,551.321.70%78,100
Dec 12, 20253,490.003,535.003,480.003,520.003,491.802.33%97,100
Dec 11, 20253,530.003,540.003,440.003,440.003,412.44-2.41%116,500
Dec 10, 20253,540.003,580.003,510.003,525.003,496.760.14%46,700
Dec 9, 20253,515.003,545.003,505.003,520.003,491.80-0.14%43,200
Dec 8, 20253,580.003,595.003,520.003,525.003,496.76-0.14%72,900
Dec 5, 20253,510.003,600.003,510.003,530.003,501.721.00%166,800
Dec 4, 20253,450.003,495.003,435.003,495.003,467.001.45%67,000
Dec 3, 20253,450.003,470.003,425.003,445.003,417.40-0.14%71,100
Dec 2, 20253,525.003,535.003,440.003,450.003,422.36-2.13%116,400
Dec 1, 20253,630.003,650.003,515.003,525.003,496.76-3.95%125,300