K - uno, CO., LTD. (XNGO:259A)
Japan
· Delayed Price · Currency is JPY 1,405.00
-64.00 (-4.36%)
At close: Apr 28, 2026
K - uno, CO., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,484.00 | 1,499.00 | 1,405.00 | 1,405.00 | 1,405.00 | -4.36% | 4,100 |
| Apr 27, 2026 | 1,537.00 | 1,537.00 | 1,460.00 | 1,469.00 | 1,469.00 | -3.36% | 2,800 |
| Apr 24, 2026 | 1,525.00 | 1,525.00 | 1,497.00 | 1,520.00 | 1,520.00 | - | 800 |
| Apr 23, 2026 | 1,483.00 | 1,520.00 | 1,483.00 | 1,520.00 | 1,520.00 | 2.63% | 600 |
| Apr 22, 2026 | 1,490.00 | 1,520.00 | 1,481.00 | 1,481.00 | 1,481.00 | 0.41% | 900 |
| Apr 21, 2026 | 1,458.00 | 1,500.00 | 1,458.00 | 1,475.00 | 1,475.00 | 1.17% | 1,300 |
| Apr 20, 2026 | 1,453.00 | 1,458.00 | 1,453.00 | 1,458.00 | 1,458.00 | 1.25% | 400 |
| Apr 17, 2026 | 1,455.00 | 1,455.00 | 1,440.00 | 1,440.00 | 1,440.00 | -0.96% | 300 |
| Apr 16, 2026 | 1,454.00 | 1,454.00 | 1,454.00 | 1,454.00 | 1,454.00 | 0.14% | 100 |
| Apr 15, 2026 | 1,452.00 | 1,452.00 | 1,452.00 | 1,452.00 | 1,452.00 | -0.21% | 100 |
| Apr 13, 2026 | 1,445.00 | 1,455.00 | 1,445.00 | 1,455.00 | 1,455.00 | 2.11% | 200 |
| Apr 10, 2026 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | -0.77% | 100 |
| Apr 9, 2026 | 1,435.00 | 1,436.00 | 1,410.00 | 1,436.00 | 1,436.00 | 1.13% | 700 |
| Apr 8, 2026 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | - | 200 |
| Apr 6, 2026 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 0.71% | 100 |
| Apr 3, 2026 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | -0.70% | 100 |
| Apr 2, 2026 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | -1.05% | 200 |
| Mar 30, 2026 | 1,405.00 | 1,435.00 | 1,405.00 | 1,435.00 | 1,435.00 | 2.14% | 400 |
| Mar 27, 2026 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | -3.30% | 100 |
| Mar 26, 2026 | 1,453.00 | 1,453.00 | 1,453.00 | 1,453.00 | 1,453.00 | 0.55% | 1,200 |
| Mar 25, 2026 | 1,420.00 | 1,445.00 | 1,420.00 | 1,445.00 | 1,445.00 | 4.11% | 2,200 |
| Mar 24, 2026 | 1,400.00 | 1,400.00 | 1,388.00 | 1,388.00 | 1,388.00 | -0.64% | 300 |
| Mar 23, 2026 | 1,397.00 | 1,397.00 | 1,397.00 | 1,397.00 | 1,397.00 | -0.29% | 300 |
| Mar 19, 2026 | 1,392.00 | 1,401.00 | 1,392.00 | 1,401.00 | 1,401.00 | 0.43% | 500 |
| Mar 18, 2026 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | - | 100 |
| Mar 17, 2026 | 1,390.00 | 1,398.00 | 1,390.00 | 1,395.00 | 1,395.00 | 0.79% | 500 |
| Mar 16, 2026 | 1,384.00 | 1,384.00 | 1,384.00 | 1,384.00 | 1,384.00 | 0.07% | 600 |
| Mar 13, 2026 | 1,389.00 | 1,389.00 | 1,383.00 | 1,383.00 | 1,383.00 | - | 300 |
| Mar 12, 2026 | 1,385.00 | 1,385.00 | 1,383.00 | 1,383.00 | 1,383.00 | - | 200 |
| Mar 11, 2026 | 1,382.00 | 1,390.00 | 1,382.00 | 1,383.00 | 1,383.00 | 0.07% | 300 |
| Mar 10, 2026 | 1,383.00 | 1,391.00 | 1,382.00 | 1,382.00 | 1,382.00 | -0.07% | 600 |
| Mar 9, 2026 | 1,400.00 | 1,400.00 | 1,383.00 | 1,383.00 | 1,383.00 | -1.14% | 300 |
| Mar 6, 2026 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | - | 200 |
| Mar 5, 2026 | 1,383.00 | 1,399.00 | 1,383.00 | 1,399.00 | 1,399.00 | 1.23% | 400 |
| Mar 4, 2026 | 1,382.00 | 1,382.00 | 1,382.00 | 1,382.00 | 1,382.00 | 0.07% | 300 |
| Mar 3, 2026 | 1,399.00 | 1,407.00 | 1,380.00 | 1,381.00 | 1,381.00 | -0.22% | 1,000 |
| Mar 2, 2026 | 1,400.00 | 1,402.00 | 1,381.00 | 1,384.00 | 1,384.00 | -0.79% | 800 |
| Feb 27, 2026 | 1,385.00 | 1,395.00 | 1,382.00 | 1,395.00 | 1,395.00 | 0.36% | 1,000 |
| Feb 26, 2026 | 1,399.00 | 1,407.00 | 1,390.00 | 1,390.00 | 1,390.00 | -0.07% | 1,800 |
| Feb 25, 2026 | 1,391.00 | 1,391.00 | 1,382.00 | 1,391.00 | 1,391.00 | - | 1,800 |
| Feb 24, 2026 | 1,376.00 | 1,391.00 | 1,376.00 | 1,391.00 | 1,391.00 | 0.72% | 300 |
| Feb 20, 2026 | 1,390.00 | 1,390.00 | 1,381.00 | 1,381.00 | 1,381.00 | -1.57% | 300 |
| Feb 19, 2026 | 1,387.00 | 1,403.00 | 1,380.00 | 1,403.00 | 1,403.00 | 1.37% | 1,500 |
| Feb 18, 2026 | 1,404.00 | 1,404.00 | 1,384.00 | 1,384.00 | 1,384.00 | -0.43% | 300 |
| Feb 17, 2026 | 1,410.00 | 1,410.00 | 1,390.00 | 1,390.00 | 1,390.00 | 0.58% | 500 |
| Feb 16, 2026 | 1,419.00 | 1,419.00 | 1,381.00 | 1,382.00 | 1,382.00 | -1.29% | 1,000 |
| Feb 13, 2026 | 1,386.00 | 1,400.00 | 1,385.00 | 1,400.00 | 1,400.00 | - | 500 |
| Feb 12, 2026 | 1,390.00 | 1,400.00 | 1,390.00 | 1,400.00 | 1,400.00 | 0.86% | 400 |
| Feb 10, 2026 | 1,417.00 | 1,417.00 | 1,387.00 | 1,388.00 | 1,388.00 | -0.86% | 400 |
| Feb 9, 2026 | 1,414.00 | 1,415.00 | 1,400.00 | 1,400.00 | 1,400.00 | -0.92% | 900 |
| Feb 6, 2026 | 1,402.00 | 1,413.00 | 1,402.00 | 1,413.00 | 1,413.00 | 0.21% | 300 |
| Feb 5, 2026 | 1,389.00 | 1,428.00 | 1,388.00 | 1,410.00 | 1,410.00 | 3.68% | 400 |
| Feb 4, 2026 | 1,401.00 | 1,401.00 | 1,350.00 | 1,360.00 | 1,360.00 | -3.00% | 1,200 |
| Feb 3, 2026 | 1,403.00 | 1,403.00 | 1,402.00 | 1,402.00 | 1,402.00 | -0.57% | 200 |
| Feb 2, 2026 | 1,411.00 | 1,411.00 | 1,410.00 | 1,410.00 | 1,410.00 | -0.07% | 200 |
| Jan 30, 2026 | 1,420.00 | 1,435.00 | 1,411.00 | 1,411.00 | 1,411.00 | -1.67% | 700 |
| Jan 28, 2026 | 1,440.00 | 1,440.00 | 1,430.00 | 1,435.00 | 1,435.00 | -0.35% | 500 |
| Jan 27, 2026 | 1,450.00 | 1,450.00 | 1,440.00 | 1,440.00 | 1,440.00 | 0.98% | 1,500 |
| Jan 26, 2026 | 1,427.00 | 1,427.00 | 1,397.00 | 1,426.00 | 1,426.00 | 2.44% | 1,600 |
| Jan 23, 2026 | 1,378.00 | 1,392.00 | 1,378.00 | 1,392.00 | 1,392.00 | 0.80% | 700 |
| Jan 22, 2026 | 1,420.00 | 1,423.00 | 1,366.00 | 1,381.00 | 1,381.00 | -3.09% | 1,300 |
| Jan 21, 2026 | 1,424.00 | 1,428.00 | 1,410.00 | 1,425.00 | 1,425.00 | 0.07% | 1,100 |
| Jan 20, 2026 | 1,400.00 | 1,424.00 | 1,400.00 | 1,424.00 | 1,424.00 | 1.79% | 300 |
| Jan 19, 2026 | 1,381.00 | 1,400.00 | 1,380.00 | 1,399.00 | 1,399.00 | 1.38% | 800 |
| Jan 16, 2026 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | - | 200 |
| Jan 15, 2026 | 1,370.00 | 1,380.00 | 1,370.00 | 1,380.00 | 1,380.00 | 2.76% | 300 |
| Jan 14, 2026 | 1,343.00 | 1,343.00 | 1,343.00 | 1,343.00 | 1,343.00 | - | 100 |
| Jan 13, 2026 | 1,373.00 | 1,373.00 | 1,313.00 | 1,343.00 | 1,343.00 | -2.18% | 1,200 |
| Jan 9, 2026 | 1,335.00 | 1,375.00 | 1,335.00 | 1,373.00 | 1,373.00 | 4.81% | 500 |
| Jan 8, 2026 | 1,316.00 | 1,340.00 | 1,300.00 | 1,310.00 | 1,310.00 | -0.46% | 700 |
| Jan 7, 2026 | 1,316.00 | 1,316.00 | 1,314.00 | 1,316.00 | 1,316.00 | 0.84% | 500 |
| Jan 6, 2026 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 1.48% | 100 |
| Jan 5, 2026 | 1,281.00 | 1,320.00 | 1,281.00 | 1,286.00 | 1,286.00 | 0.39% | 400 |
| Dec 30, 2025 | 1,285.00 | 1,290.00 | 1,265.00 | 1,281.00 | 1,281.00 | 0.16% | 1,200 |
| Dec 29, 2025 | 1,266.00 | 1,282.00 | 1,264.00 | 1,279.00 | 1,279.00 | 1.03% | 1,200 |
| Dec 26, 2025 | 1,330.00 | 1,330.00 | 1,266.00 | 1,266.00 | 1,266.00 | 0.16% | 3,200 |
| Dec 25, 2025 | 1,300.00 | 1,300.00 | 1,260.00 | 1,264.00 | 1,264.00 | -0.63% | 4,400 |
| Dec 24, 2025 | 1,275.00 | 1,275.00 | 1,271.00 | 1,272.00 | 1,272.00 | 0.16% | 600 |
| Dec 23, 2025 | 1,295.00 | 1,295.00 | 1,270.00 | 1,270.00 | 1,270.00 | -1.93% | 1,400 |
| Dec 22, 2025 | 1,300.00 | 1,300.00 | 1,285.00 | 1,295.00 | 1,295.00 | -0.38% | 1,000 |
| Dec 19, 2025 | 1,262.00 | 1,300.00 | 1,261.00 | 1,300.00 | 1,300.00 | 2.93% | 500 |
| Dec 18, 2025 | 1,292.00 | 1,292.00 | 1,256.00 | 1,263.00 | 1,263.00 | -2.24% | 1,200 |
| Dec 17, 2025 | 1,292.00 | 1,292.00 | 1,292.00 | 1,292.00 | 1,292.00 | -0.54% | 100 |
| Dec 16, 2025 | 1,316.00 | 1,329.00 | 1,290.00 | 1,299.00 | 1,299.00 | -0.54% | 2,700 |
| Dec 15, 2025 | 1,338.00 | 1,338.00 | 1,302.00 | 1,306.00 | 1,306.00 | -0.46% | 1,300 |
| Dec 12, 2025 | 1,338.00 | 1,338.00 | 1,302.00 | 1,312.00 | 1,312.00 | -0.76% | 1,200 |
| Dec 11, 2025 | 1,301.00 | 1,322.00 | 1,301.00 | 1,322.00 | 1,322.00 | 1.15% | 900 |
| Dec 10, 2025 | 1,347.00 | 1,347.00 | 1,305.00 | 1,307.00 | 1,307.00 | -2.90% | 800 |
| Dec 9, 2025 | 1,331.00 | 1,350.00 | 1,320.00 | 1,346.00 | 1,346.00 | 3.38% | 400 |
| Dec 8, 2025 | 1,331.00 | 1,331.00 | 1,302.00 | 1,302.00 | 1,302.00 | 0.08% | 1,000 |
| 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 |