K - uno, CO., LTD. (XNGO:259A)
Japan
· Delayed Price · Currency is JPY 1,311.00
+10.00 (0.77%)
At close: Dec 4, 2025
K - uno, CO., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | -0.76% | 300 |
| Dec 4, 2025 | 1,301.00 | 1,349.00 | 1,301.00 | 1,311.00 | 1,311.00 | 0.77% | 500 |
| Dec 3, 2025 | 1,341.00 | 1,341.00 | 1,301.00 | 1,301.00 | 1,301.00 | -3.06% | 600 |
| Dec 2, 2025 | 1,370.00 | 1,370.00 | 1,301.00 | 1,342.00 | 1,342.00 | -1.32% | 1,300 |
| Dec 1, 2025 | 1,370.00 | 1,370.00 | 1,360.00 | 1,360.00 | 1,360.00 | - | 300 |
| Nov 28, 2025 | 1,380.00 | 1,380.00 | 1,360.00 | 1,360.00 | 1,360.00 | -1.45% | 500 |
| Nov 27, 2025 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | -0.72% | 100 |
| Nov 26, 2025 | 1,442.00 | 1,442.00 | 1,390.00 | 1,390.00 | 1,390.00 | 0.58% | 1,600 |
| Nov 25, 2025 | 1,360.00 | 1,382.00 | 1,360.00 | 1,382.00 | 1,382.00 | 3.91% | 1,700 |
| Nov 21, 2025 | 1,330.00 | 1,330.00 | 1,328.00 | 1,330.00 | 1,330.00 | 0.15% | 400 |
| Nov 20, 2025 | 1,351.00 | 1,351.00 | 1,328.00 | 1,328.00 | 1,328.00 | 0.53% | 400 |
| Nov 19, 2025 | 1,321.00 | 1,321.00 | 1,321.00 | 1,321.00 | 1,321.00 | 0.08% | 200 |
| Nov 18, 2025 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 0.61% | 100 |
| Nov 17, 2025 | 1,332.00 | 1,332.00 | 1,303.00 | 1,312.00 | 1,312.00 | -5.54% | 500 |
| Nov 14, 2025 | 1,358.00 | 1,389.00 | 1,332.00 | 1,389.00 | 1,389.00 | 2.13% | 600 |
| Nov 13, 2025 | 1,299.00 | 1,360.00 | 1,292.00 | 1,360.00 | 1,360.00 | 4.70% | 600 |
| Nov 12, 2025 | 1,331.00 | 1,331.00 | 1,299.00 | 1,299.00 | 1,299.00 | -2.40% | 600 |
| Nov 11, 2025 | 1,329.00 | 1,331.00 | 1,329.00 | 1,331.00 | 1,331.00 | 0.15% | 400 |
| Nov 10, 2025 | 1,329.00 | 1,329.00 | 1,329.00 | 1,329.00 | 1,329.00 | - | 400 |
| Nov 7, 2025 | 1,377.00 | 1,377.00 | 1,310.00 | 1,329.00 | 1,329.00 | -3.49% | 800 |
| Nov 6, 2025 | 1,377.00 | 1,377.00 | 1,377.00 | 1,377.00 | 1,377.00 | - | 200 |
| Nov 5, 2025 | 1,377.00 | 1,377.00 | 1,375.00 | 1,377.00 | 1,377.00 | - | 400 |
| Nov 4, 2025 | 1,377.00 | 1,377.00 | 1,377.00 | 1,377.00 | 1,377.00 | 2.23% | 200 |
| Oct 31, 2025 | 1,395.00 | 1,395.00 | 1,347.00 | 1,347.00 | 1,347.00 | -0.81% | 400 |
| Oct 30, 2025 | 1,375.00 | 1,397.00 | 1,351.00 | 1,358.00 | 1,358.00 | 0.97% | 1,300 |
| Oct 29, 2025 | 1,390.00 | 1,390.00 | 1,345.00 | 1,345.00 | 1,345.00 | -1.10% | 200 |
| Oct 28, 2025 | 1,400.00 | 1,450.00 | 1,302.00 | 1,360.00 | 1,360.00 | 2.87% | 3,300 |
| Oct 27, 2025 | 1,349.00 | 1,349.00 | 1,320.00 | 1,322.00 | 1,322.00 | 4.92% | 2,200 |
| Oct 24, 2025 | 1,265.00 | 1,265.00 | 1,260.00 | 1,260.00 | 1,260.00 | -0.40% | 500 |
| Oct 23, 2025 | 1,285.00 | 1,285.00 | 1,256.00 | 1,265.00 | 1,265.00 | -1.17% | 600 |
| Oct 22, 2025 | 1,284.00 | 1,284.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1.99% | 300 |
| Oct 21, 2025 | 1,252.00 | 1,257.00 | 1,252.00 | 1,255.00 | 1,255.00 | 0.40% | 400 |
| Oct 20, 2025 | 1,285.00 | 1,290.00 | 1,250.00 | 1,250.00 | 1,250.00 | -2.57% | 1,800 |
| Oct 17, 2025 | 1,283.00 | 1,283.00 | 1,283.00 | 1,283.00 | 1,283.00 | -0.54% | 100 |
| Oct 16, 2025 | 1,252.00 | 1,290.00 | 1,252.00 | 1,290.00 | 1,290.00 | - | 400 |
| Oct 15, 2025 | 1,298.00 | 1,298.00 | 1,290.00 | 1,290.00 | 1,290.00 | 3.20% | 400 |
| Oct 14, 2025 | 1,267.00 | 1,267.00 | 1,250.00 | 1,250.00 | 1,250.00 | -2.34% | 1,100 |
| Oct 10, 2025 | 1,280.00 | 1,280.00 | 1,271.00 | 1,280.00 | 1,280.00 | - | 800 |
| Oct 9, 2025 | 1,277.00 | 1,295.00 | 1,277.00 | 1,280.00 | 1,280.00 | -1.84% | 1,000 |
| Oct 8, 2025 | 1,276.00 | 1,305.00 | 1,273.00 | 1,304.00 | 1,304.00 | 2.52% | 1,300 |
| Oct 7, 2025 | 1,325.00 | 1,325.00 | 1,272.00 | 1,272.00 | 1,272.00 | -3.64% | 2,200 |
| Oct 6, 2025 | 1,380.00 | 1,389.00 | 1,320.00 | 1,320.00 | 1,320.00 | -4.35% | 2,300 |
| Oct 3, 2025 | 1,385.00 | 1,385.00 | 1,380.00 | 1,380.00 | 1,380.00 | -0.36% | 1,200 |
| Oct 2, 2025 | 1,400.00 | 1,424.00 | 1,385.00 | 1,385.00 | 1,385.00 | -2.74% | 2,100 |
| Oct 1, 2025 | 1,450.00 | 1,450.00 | 1,424.00 | 1,424.00 | 1,424.00 | -2.13% | 3,100 |
| Sep 30, 2025 | 1,485.00 | 1,485.00 | 1,454.00 | 1,455.00 | 1,455.00 | -2.02% | 2,100 |
| Sep 29, 2025 | 1,410.00 | 1,485.00 | 1,410.00 | 1,485.00 | 1,485.00 | -15.09% | 14,600 |
| Sep 26, 2025 | 1,730.00 | 1,750.00 | 1,701.00 | 1,749.00 | 1,749.00 | 3.00% | 6,000 |
| Sep 25, 2025 | 1,683.00 | 1,699.00 | 1,675.00 | 1,698.00 | 1,698.00 | 2.29% | 4,000 |
| Sep 24, 2025 | 1,616.00 | 1,660.00 | 1,616.00 | 1,660.00 | 1,660.00 | 0.61% | 3,200 |
| Sep 22, 2025 | 1,613.00 | 1,650.00 | 1,613.00 | 1,650.00 | 1,650.00 | 2.36% | 2,500 |
| Sep 19, 2025 | 1,602.00 | 1,612.00 | 1,602.00 | 1,612.00 | 1,612.00 | 0.62% | 2,400 |
| Sep 18, 2025 | 1,628.00 | 1,628.00 | 1,601.00 | 1,602.00 | 1,602.00 | -1.60% | 2,400 |
| Sep 17, 2025 | 1,650.00 | 1,650.00 | 1,610.00 | 1,628.00 | 1,628.00 | -2.51% | 2,800 |
| Sep 16, 2025 | 1,700.00 | 1,700.00 | 1,623.00 | 1,670.00 | 1,670.00 | -1.76% | 3,600 |
| Sep 12, 2025 | 1,734.00 | 1,734.00 | 1,700.00 | 1,700.00 | 1,700.00 | -2.13% | 1,900 |
| Sep 11, 2025 | 1,743.00 | 1,744.00 | 1,702.00 | 1,737.00 | 1,737.00 | -0.57% | 2,500 |
| Sep 10, 2025 | 1,731.00 | 1,748.00 | 1,722.00 | 1,747.00 | 1,747.00 | -0.06% | 1,600 |
| Sep 9, 2025 | 1,747.00 | 1,749.00 | 1,732.00 | 1,748.00 | 1,748.00 | 0.06% | 2,500 |
| Sep 8, 2025 | 1,747.00 | 1,773.00 | 1,747.00 | 1,747.00 | 1,747.00 | - | 2,800 |
| Sep 5, 2025 | 1,759.00 | 1,760.00 | 1,720.00 | 1,747.00 | 1,747.00 | 1.57% | 1,500 |
| Sep 4, 2025 | 1,750.00 | 1,790.00 | 1,720.00 | 1,720.00 | 1,720.00 | -1.71% | 1,900 |
| Sep 3, 2025 | 1,700.00 | 1,750.00 | 1,700.00 | 1,750.00 | 1,750.00 | 2.94% | 2,700 |
| Sep 2, 2025 | 1,659.00 | 1,700.00 | 1,650.00 | 1,700.00 | 1,700.00 | 2.47% | 2,400 |
| Sep 1, 2025 | 1,652.00 | 1,659.00 | 1,624.00 | 1,659.00 | 1,659.00 | 2.22% | 2,600 |
| Aug 29, 2025 | 1,623.00 | 1,623.00 | 1,595.00 | 1,623.00 | 1,623.00 | 2.08% | 2,200 |
| Aug 28, 2025 | 1,568.00 | 1,600.00 | 1,568.00 | 1,590.00 | 1,590.00 | 1.60% | 2,500 |
| Aug 27, 2025 | 1,560.00 | 1,565.00 | 1,560.00 | 1,565.00 | 1,565.00 | 0.38% | 1,300 |
| Aug 26, 2025 | 1,590.00 | 1,593.00 | 1,555.00 | 1,559.00 | 1,559.00 | -1.95% | 5,200 |
| Aug 25, 2025 | 1,560.00 | 1,590.00 | 1,560.00 | 1,590.00 | 1,590.00 | 2.58% | 1,900 |
| Aug 22, 2025 | 1,553.00 | 1,554.00 | 1,540.00 | 1,550.00 | 1,550.00 | -0.19% | 800 |
| Aug 21, 2025 | 1,533.00 | 1,553.00 | 1,533.00 | 1,553.00 | 1,553.00 | 1.30% | 200 |
| Aug 20, 2025 | 1,549.00 | 1,551.00 | 1,533.00 | 1,533.00 | 1,533.00 | -0.13% | 1,100 |
| Aug 19, 2025 | 1,545.00 | 1,546.00 | 1,535.00 | 1,535.00 | 1,535.00 | -0.32% | 800 |
| Aug 18, 2025 | 1,530.00 | 1,540.00 | 1,530.00 | 1,540.00 | 1,540.00 | 0.85% | 600 |
| Aug 15, 2025 | 1,524.00 | 1,527.00 | 1,515.00 | 1,527.00 | 1,527.00 | 0.53% | 600 |
| Aug 14, 2025 | 1,518.00 | 1,524.00 | 1,518.00 | 1,519.00 | 1,519.00 | 0.07% | 600 |
| Aug 13, 2025 | 1,520.00 | 1,520.00 | 1,510.00 | 1,518.00 | 1,518.00 | -0.13% | 1,000 |
| Aug 12, 2025 | 1,526.00 | 1,526.00 | 1,520.00 | 1,520.00 | 1,520.00 | - | 500 |
| Aug 8, 2025 | 1,529.00 | 1,529.00 | 1,520.00 | 1,520.00 | 1,520.00 | 0.66% | 400 |
| Aug 7, 2025 | 1,501.00 | 1,510.00 | 1,501.00 | 1,510.00 | 1,510.00 | - | 500 |
| Aug 6, 2025 | 1,517.00 | 1,517.00 | 1,510.00 | 1,510.00 | 1,510.00 | -0.66% | 400 |
| Aug 4, 2025 | 1,535.00 | 1,545.00 | 1,520.00 | 1,520.00 | 1,520.00 | -0.91% | 900 |
| Aug 1, 2025 | 1,510.00 | 1,534.00 | 1,486.00 | 1,534.00 | 1,534.00 | 1.59% | 1,900 |
| Jul 31, 2025 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | - | 400 |
| Jul 30, 2025 | 1,482.00 | 1,510.00 | 1,482.00 | 1,510.00 | 1,510.00 | -0.26% | 200 |
| Jul 29, 2025 | 1,473.00 | 1,514.00 | 1,473.00 | 1,514.00 | 1,514.00 | 2.37% | 800 |
| Jul 28, 2025 | 1,540.00 | 1,540.00 | 1,460.00 | 1,479.00 | 1,479.00 | 0.61% | 2,400 |
| Jul 25, 2025 | 1,493.00 | 1,493.00 | 1,440.00 | 1,470.00 | 1,470.00 | -1.54% | 2,300 |
| Jul 24, 2025 | 1,468.00 | 1,493.00 | 1,450.00 | 1,493.00 | 1,493.00 | 1.43% | 1,100 |
| Jul 23, 2025 | 1,455.00 | 1,474.00 | 1,455.00 | 1,472.00 | 1,472.00 | 0.14% | 600 |
| Jul 22, 2025 | 1,473.00 | 1,474.00 | 1,455.00 | 1,470.00 | 1,470.00 | -0.27% | 1,000 |
| Jul 18, 2025 | 1,420.00 | 1,474.00 | 1,420.00 | 1,474.00 | 1,474.00 | 3.80% | 300 |
| Jul 17, 2025 | 1,423.00 | 1,423.00 | 1,420.00 | 1,420.00 | 1,420.00 | -0.14% | 500 |
| Jul 16, 2025 | 1,420.00 | 1,422.00 | 1,420.00 | 1,422.00 | 1,422.00 | 0.14% | 400 |
| Jul 15, 2025 | 1,420.00 | 1,420.00 | 1,415.00 | 1,420.00 | 1,420.00 | - | 600 |
| Jul 14, 2025 | 1,415.00 | 1,420.00 | 1,415.00 | 1,420.00 | 1,420.00 | 0.07% | 900 |
| Jul 11, 2025 | 1,419.00 | 1,419.00 | 1,409.00 | 1,419.00 | 1,419.00 | 0.42% | 300 |
| Jul 10, 2025 | 1,419.00 | 1,419.00 | 1,413.00 | 1,413.00 | 1,413.00 | -0.42% | 300 |
| Jul 9, 2025 | 1,418.00 | 1,419.00 | 1,418.00 | 1,419.00 | 1,419.00 | 0.07% | 200 |