K&O Energy Group, Inc. 1663
TSE · Japan · Versorger
¥1.896,00+2,00 (+0,11 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1.896,00 | +0,11 % | ¥1.891,00 | ¥1.915,00 | ¥1.890,00 | 63,20K |
| 2026-10-01 | ¥1.894,00 | -1,35 % | ¥1.904,00 | ¥1.906,00 | ¥1.880,00 | 198,30K |
| 2026-09-30 | ¥1.920,00 | +1,59 % | ¥1.883,00 | ¥1.927,00 | ¥1.880,00 | 280,10K |
| 2026-09-29 | ¥1.890,00 | -0,11 % | ¥1.888,00 | ¥1.897,00 | ¥1.851,00 |
| 238,10K |
| 2026-09-28 | ¥1.892,00 | -1,36 % | ¥1.927,00 | ¥1.928,00 | ¥1.892,00 | 200,20K |
| 2026-09-25 | ¥1.918,00 | -0,83 % | ¥1.935,00 | ¥1.947,00 | ¥1.913,00 | 129,30K |
| 2026-09-24 | ¥1.934,00 | -0,10 % | ¥1.940,00 | ¥1.954,00 | ¥1.931,00 | 164,60K |
| 2026-09-18 | ¥1.936,00 | -1,78 % | ¥1.980,00 | ¥1.981,00 | ¥1.936,00 | 289,50K |
| 2026-09-17 | ¥1.971,00 | +0,51 % | ¥1.962,00 | ¥1.988,00 | ¥1.959,00 | 190,90K |
| 2026-09-16 | ¥1.961,00 | +1,50 % | ¥1.950,00 | ¥1.978,00 | ¥1.950,00 | 166,50K |
| 2026-09-15 | ¥1.932,00 | +0,52 % | ¥1.922,00 | ¥1.943,00 | ¥1.912,00 | 185,40K |
| 2026-09-14 | ¥1.922,00 | -0,21 % | ¥1.932,00 | ¥1.967,00 | ¥1.920,00 | 132,60K |
| 2026-09-11 | ¥1.926,00 | -2,28 % | ¥1.936,00 | ¥1.951,00 | ¥1.922,00 | 158,00K |
| 2026-09-10 | ¥1.971,00 | -1,15 % | ¥1.995,00 | ¥2.015,00 | ¥1.960,00 | 166,30K |
| 2026-09-09 | ¥1.994,00 | +2,68 % | ¥1.937,00 | ¥2.004,00 | ¥1.936,00 | 180,40K |
| 2026-09-08 | ¥1.942,00 | -2,66 % | ¥1.991,00 | ¥1.998,00 | ¥1.942,00 | 134,60K |
| 2026-09-07 | ¥1.995,00 | +0,91 % | ¥1.980,00 | ¥2.003,00 | ¥1.980,00 | 121,40K |
| 2026-09-04 | ¥1.977,00 | -1,35 % | ¥2.011,00 | ¥2.011,00 | ¥1.970,00 | 200,80K |
| 2026-09-03 | ¥2.004,00 | +1,11 % | ¥1.983,00 | ¥2.015,00 | ¥1.977,00 | 203,00K |
| 2026-09-02 | ¥1.982,00 | -1,78 % | ¥2.005,00 | ¥2.007,00 | ¥1.964,00 | 244,10K |
| 2026-09-01 | ¥2.018,00 | -0,35 % | ¥2.017,00 | ¥2.032,00 | ¥1.991,00 | 335,30K |
| 2026-08-31 | ¥2.025,00 | +3,21 % | ¥1.973,00 | ¥2.025,00 | ¥1.951,00 | 511,20K |
| 2026-08-28 | ¥1.962,00 | +0,05 % | ¥1.965,00 | ¥1.974,00 | ¥1.941,00 | 209,80K |
| 2026-08-27 | ¥1.961,00 | +2,35 % | ¥1.934,00 | ¥1.969,00 | ¥1.930,00 | 264,20K |
| 2026-08-26 | ¥1.916,00 | -0,16 % | ¥1.922,00 | ¥1.929,00 | ¥1.910,00 | 131,60K |
| 2026-08-25 | ¥1.919,00 | -0,72 % | ¥1.945,00 | ¥1.945,00 | ¥1.904,00 | 142,30K |
| 2026-08-24 | ¥1.933,00 | +0,31 % | ¥1.947,00 | ¥1.963,00 | ¥1.921,00 | 172,50K |
| 2026-08-21 | ¥1.927,00 | -0,05 % | ¥1.910,00 | ¥1.933,00 | ¥1.902,00 | 177,90K |
| 2026-08-20 | ¥1.928,00 | +0,94 % | ¥1.924,00 | ¥1.935,00 | ¥1.898,00 | 184,60K |
| 2026-08-19 | ¥1.910,00 | -1,04 % | ¥1.913,00 | ¥1.913,00 | ¥1.882,00 | 236,20K |
| 2026-08-18 | ¥1.930,00 | -0,77 % | ¥1.938,00 | ¥1.950,00 | ¥1.924,00 | 173,70K |
| 2026-08-17 | ¥1.945,00 | +1,46 % | ¥1.918,00 | ¥1.949,00 | ¥1.900,00 | 262,90K |
| 2026-08-14 | ¥1.917,00 | +1,54 % | ¥1.880,00 | ¥1.937,00 | ¥1.870,00 | 313,40K |
| 2026-08-13 | ¥1.888,00 | +2,50 % | ¥1.903,00 | ¥1.938,00 | ¥1.880,00 | 526,00K |
| 2026-08-12 | ¥1.842,00 | +1,38 % | ¥1.852,00 | ¥1.858,00 | ¥1.830,00 | 381,10K |
| 2026-08-10 | ¥1.817,00 | +0,94 % | ¥1.803,00 | ¥1.822,00 | ¥1.794,00 | 146,20K |
| 2026-08-07 | ¥1.800,00 | +0,06 % | ¥1.810,00 | ¥1.815,00 | ¥1.784,00 | 155,50K |
| 2026-08-06 | ¥1.799,00 | +0,78 % | ¥1.780,00 | ¥1.804,00 | ¥1.771,00 | 153,50K |
| 2026-08-05 | ¥1.785,00 | -0,06 % | ¥1.779,00 | ¥1.800,00 | ¥1.771,00 | 200,00K |
| 2026-08-04 | ¥1.786,00 | -1,05 % | ¥1.804,00 | ¥1.815,00 | ¥1.784,00 | 177,40K |
| 2026-08-03 | ¥1.805,00 | -0,99 % | ¥1.801,00 | ¥1.809,00 | ¥1.765,00 | 227,50K |
| 2026-07-31 | ¥1.823,00 | +0,28 % | ¥1.847,00 | ¥1.847,00 | ¥1.801,00 | 166,00K |
| 2026-07-30 | ¥1.818,00 | -0,44 % | ¥1.821,00 | ¥1.833,00 | ¥1.798,00 | 180,40K |
| 2026-07-29 | ¥1.826,00 | +1,39 % | ¥1.807,00 | ¥1.827,00 | ¥1.791,00 | 312,50K |
| 2026-07-28 | ¥1.801,00 | -3,90 % | ¥1.852,00 | ¥1.860,00 | ¥1.790,00 | 261,60K |
| 2026-07-27 | ¥1.874,00 | +1,57 % | ¥1.839,00 | ¥1.874,00 | ¥1.827,00 | 216,40K |
| 2026-07-24 | ¥1.845,00 | +0,65 % | ¥1.854,00 | ¥1.861,00 | ¥1.828,00 | 265,80K |
| 2026-07-23 | ¥1.833,00 | +0,49 % | ¥1.832,00 | ¥1.836,00 | ¥1.820,00 | 135,70K |
| 2026-07-22 | ¥1.824,00 | +0,11 % | ¥1.849,00 | ¥1.850,00 | ¥1.819,00 | 172,20K |
| 2026-07-21 | ¥1.822,00 | +2,07 % | ¥1.820,00 | ¥1.844,00 | ¥1.805,00 | 240,00K |
| 2026-07-17 | ¥1.785,00 | -1,82 % | ¥1.810,00 | ¥1.815,00 | ¥1.762,00 | 305,20K |
| 2026-07-16 | ¥1.818,00 | -2,73 % | ¥1.851,00 | ¥1.858,00 | ¥1.817,00 | 183,40K |
| 2026-07-15 | ¥1.869,00 | +1,74 % | ¥1.863,00 | ¥1.877,00 | ¥1.841,00 | 157,40K |
| 2026-07-14 | ¥1.837,00 | +0,33 % | ¥1.840,00 | ¥1.851,00 | ¥1.814,00 | 177,80K |
| 2026-07-13 | ¥1.831,00 | -0,81 % | ¥1.863,00 | ¥1.891,00 | ¥1.823,00 | 225,70K |
| 2026-07-10 | ¥1.846,00 | +0,87 % | ¥1.840,00 | ¥1.862,00 | ¥1.829,00 | 179,20K |
| 2026-07-09 | ¥1.830,00 | -0,81 % | ¥1.855,00 | ¥1.867,00 | ¥1.823,00 | 175,70K |
| 2026-07-08 | ¥1.845,00 | -0,86 % | ¥1.851,00 | ¥1.880,00 | ¥1.822,00 | 213,70K |
| 2026-07-07 | ¥1.861,00 | -1,06 % | ¥1.893,00 | ¥1.919,00 | ¥1.861,00 | 189,80K |
| 2026-07-06 | ¥1.881,00 | -0,53 % | ¥1.890,00 | ¥1.918,00 | ¥1.876,00 | 175,50K |
| 2026-07-03 | ¥1.891,00 | +1,07 % | ¥1.891,00 | ¥1.895,00 | ¥1.865,00 | 111,80K |
| 2026-07-02 | ¥1.871,00 | +0,27 % | ¥1.885,00 | ¥1.905,00 | ¥1.861,00 | 215,80K |
| 2026-07-01 | ¥1.866,00 | -1,84 % | ¥1.900,00 | ¥1.904,00 | ¥1.861,00 | 251,90K |
| 2026-06-30 | ¥1.901,00 | -2,36 % | ¥1.967,00 | ¥1.967,00 | ¥1.895,00 | 242,90K |
| 2026-06-29 | ¥1.947,00 | -1,29 % | ¥1.968,00 | ¥1.987,00 | ¥1.923,00 | 255,00K |
| 2026-06-26 | ¥1.972,50 | +3,41 % | ¥1.900,00 | ¥1.980,00 | ¥1.882,50 | 437,80K |
| 2026-06-25 | ¥1.907,50 | +0,26 % | ¥1.910,00 | ¥1.925,00 | ¥1.885,00 | 233,40K |
| 2026-06-24 | ¥1.902,50 | -0,39 % | ¥1.925,00 | ¥1.940,00 | ¥1.890,00 | 235,00K |
| 2026-06-23 | ¥1.910,00 | -1,80 % | ¥1.942,50 | ¥1.950,00 | ¥1.910,00 | 226,00K |
| 2026-06-22 | ¥1.945,00 | 0,00 % | ¥1.945,00 | ¥1.955,00 | ¥1.922,50 | 208,60K |
| 2026-06-19 | ¥1.945,00 | +1,04 % | ¥1.930,00 | ¥1.955,00 | ¥1.922,50 | 271,00K |
| 2026-06-18 | ¥1.925,00 | -0,52 % | ¥1.935,00 | ¥1.955,00 | ¥1.922,50 | 218,60K |
| 2026-06-17 | ¥1.935,00 | +0,39 % | ¥1.922,50 | ¥1.975,00 | ¥1.910,00 | 241,80K |
| 2026-06-16 | ¥1.927,50 | -2,03 % | ¥1.950,00 | ¥1.955,00 | ¥1.920,00 | 245,40K |
| 2026-06-15 | ¥1.967,50 | -0,25 % | ¥1.990,00 | ¥2.010,00 | ¥1.967,50 | 185,40K |
| 2026-06-12 | ¥1.972,50 | +0,25 % | ¥1.955,00 | ¥1.980,00 | ¥1.947,50 | 223,80K |
| 2026-06-11 | ¥1.967,50 | +1,03 % | ¥1.947,50 | ¥1.970,00 | ¥1.915,00 | 228,40K |
| 2026-06-10 | ¥1.947,50 | -1,52 % | ¥1.957,50 | ¥1.965,00 | ¥1.925,00 | 314,80K |
| 2026-06-09 | ¥1.977,50 | -1,74 % | ¥2.002,50 | ¥2.030,00 | ¥1.965,00 | 279,40K |
| 2026-06-08 | ¥2.012,50 | -2,19 % | ¥2.015,00 | ¥2.045,00 | ¥1.990,00 | 282,20K |
| 2026-06-05 | ¥2.057,50 | +1,11 % | ¥2.027,50 | ¥2.070,00 | ¥2.027,50 | 161,80K |
| 2026-06-04 | ¥2.035,00 | -2,51 % | ¥2.052,50 | ¥2.065,00 | ¥2.025,00 | 234,40K |
| 2026-06-03 | ¥2.087,50 | +1,33 % | ¥2.075,00 | ¥2.100,00 | ¥2.065,00 | 201,60K |
| 2026-06-02 | ¥2.060,00 | 0,00 % | ¥2.060,00 | ¥2.072,50 | ¥2.020,00 | 229,40K |
| 2026-06-01 | ¥2.060,00 | 0,00 % | ¥2.055,00 | ¥2.080,00 | ¥2.027,50 | 257,20K |
| 2026-05-29 | ¥2.060,00 | -2,60 % | ¥2.100,00 | ¥2.100,00 | ¥2.060,00 | 241,00K |
| 2026-05-28 | ¥2.115,00 | -1,51 % | ¥2.117,50 | ¥2.125,00 | ¥2.072,50 | 353,40K |
| 2026-05-27 | ¥2.147,50 | -2,05 % | ¥2.182,50 | ¥2.192,50 | ¥2.125,00 | 268,00K |
| 2026-05-26 | ¥2.192,50 | +0,69 % | ¥2.157,50 | ¥2.200,00 | ¥2.100,00 | 295,40K |
| 2026-05-25 | ¥2.177,50 | -1,91 % | ¥2.215,00 | ¥2.240,00 | ¥2.157,50 | 322,00K |