K&O Energy Group, Inc. 1663
TSE · Japan · Utilities
¥1,894.000.00 (0.00%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,894.00 | 0.00% | ¥1,891.00 | ¥1,915.00 | ¥1,890.00 | 186.80K |
| 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 |