Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

K&O Energy Group Inc. (1663.T)

Compare
2,589.00
-9.00
(-0.35%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20252,551.002,600.002,453.002,589.002,589.00152,900
Apr 10, 20252,649.002,652.002,580.002,598.002,598.00150,400
Apr 9, 20252,480.002,480.002,403.002,455.002,455.00133,900
Apr 8, 20252,505.002,614.002,500.002,580.002,580.00120,000
Apr 7, 20252,400.002,463.002,345.002,405.002,405.00170,600
Apr 4, 20252,731.002,736.002,591.002,654.002,654.00163,500
Apr 3, 20252,778.002,834.002,766.002,815.002,815.00162,400
Apr 2, 20252,998.003,005.002,908.002,912.002,912.00104,700
Apr 1, 20253,010.003,025.002,974.002,977.002,977.00112,300
Mar 31, 20253,075.003,085.002,991.002,991.002,991.00152,000
Mar 28, 20253,190.003,190.003,130.003,130.003,130.0069,400
Mar 27, 20253,215.003,230.003,160.003,200.003,200.0079,400
Mar 26, 20253,245.003,255.003,205.003,245.003,245.0067,400
Mar 25, 20253,275.003,285.003,215.003,225.003,225.0052,000
Mar 24, 20253,355.003,355.003,250.003,275.003,275.0071,000
Mar 21, 20253,350.003,375.003,330.003,340.003,340.0083,100
Mar 19, 20253,260.003,325.003,255.003,300.003,300.0064,400
Mar 18, 20253,255.003,290.003,230.003,260.003,260.0084,200
Mar 17, 20253,280.003,295.003,210.003,250.003,250.0082,900
Mar 14, 20253,240.003,285.003,240.003,280.003,280.0054,400
Mar 13, 20253,220.003,255.003,215.003,225.003,225.0069,400
Mar 12, 20253,200.003,230.003,175.003,205.003,205.0048,700
Mar 11, 20253,150.003,205.003,115.003,205.003,205.0071,000
Mar 10, 20253,205.003,225.003,180.003,185.003,185.0067,900
Mar 7, 20253,250.003,265.003,200.003,235.003,235.0049,900
Mar 6, 20253,310.003,320.003,265.003,280.003,280.0090,400
Mar 5, 20253,185.003,310.003,165.003,245.003,245.00110,800
Mar 4, 20253,190.003,190.003,110.003,170.003,170.0071,100
Mar 3, 20253,220.003,255.003,150.003,190.003,190.0066,800
Feb 28, 20253,215.003,250.003,150.003,165.003,165.00108,600
Feb 27, 20253,220.003,265.003,205.003,220.003,220.0062,800
Feb 26, 20253,220.003,265.003,175.003,230.003,230.0084,500
Feb 25, 20253,180.003,275.003,180.003,215.003,215.0088,000
Feb 21, 20253,215.003,280.003,190.003,195.003,195.0082,400
Feb 20, 20253,295.003,365.003,210.003,220.003,220.00103,300
Feb 19, 20253,395.003,440.003,260.003,295.003,295.00140,200
Feb 18, 20253,495.003,525.003,335.003,370.003,370.00229,400
Feb 17, 20253,200.003,465.003,185.003,455.003,455.00590,300
Feb 14, 20253,150.003,190.003,125.003,130.003,130.00162,800
Feb 13, 20253,165.003,195.003,125.003,130.003,130.00143,100
Feb 12, 20253,105.003,140.003,085.003,140.003,140.00132,400
Feb 10, 20253,095.003,125.003,065.003,100.003,100.00148,600
Feb 7, 20253,210.003,225.003,120.003,120.003,120.00117,900
Feb 6, 20253,205.003,260.003,205.003,205.003,205.00111,800
Feb 5, 20253,185.003,270.003,180.003,205.003,205.00127,800
Feb 4, 20253,245.003,245.003,165.003,175.003,175.00101,800
Feb 3, 20253,260.003,285.003,190.003,190.003,190.00147,300
Jan 31, 20253,305.003,340.003,275.003,290.003,290.00109,200
Jan 30, 20253,245.003,325.003,240.003,310.003,310.0097,600
Jan 29, 20253,275.003,315.003,250.003,285.003,285.00148,100
Jan 28, 20253,280.003,295.003,230.003,250.003,250.00150,000
Jan 27, 20253,365.003,375.003,265.003,280.003,280.00120,300
Jan 24, 20253,360.003,380.003,315.003,355.003,355.00114,900
Jan 23, 20253,340.003,345.003,285.003,325.003,325.00168,300
Jan 22, 20253,420.003,430.003,355.003,355.003,355.00108,800
Jan 21, 20253,415.003,450.003,365.003,385.003,385.00145,900
Jan 20, 20253,470.003,490.003,430.003,440.003,440.00110,700
Jan 17, 20253,535.003,535.003,435.003,470.003,470.00140,800
Jan 16, 20253,575.003,580.003,495.003,535.003,535.00113,700
Jan 15, 20253,620.003,645.003,520.003,570.003,570.00145,800
Jan 14, 20253,600.003,670.003,535.003,565.003,565.00171,900
Jan 10, 20253,505.003,615.003,495.003,590.003,590.00221,400
Jan 9, 20253,580.003,615.003,500.003,505.003,505.00263,600
Jan 8, 20253,695.003,700.003,590.003,635.003,635.00334,200
Jan 7, 20253,770.003,770.003,625.003,720.003,720.00440,200
Jan 6, 20253,845.003,985.003,775.003,780.003,780.00617,500
Dec 30, 20243,705.003,785.003,635.003,775.003,775.00486,900
Dec 27, 2024 22.00 Dividend
Dec 27, 20243,700.003,730.003,600.003,635.003,635.00701,900
Dec 26, 20243,330.003,545.003,305.003,510.003,488.00536,600
Dec 25, 20243,200.003,260.003,170.003,260.003,239.57110,600
Dec 24, 20243,235.003,245.003,170.003,200.003,179.94171,500
Dec 23, 20243,085.003,235.003,085.003,235.003,214.72245,200
Dec 20, 20243,075.003,110.003,020.003,020.003,001.0798,500
Dec 19, 20242,980.003,115.002,960.003,040.003,020.95122,200
Dec 18, 20243,075.003,130.003,065.003,070.003,050.7683,400
Dec 17, 20243,065.003,115.003,045.003,075.003,055.7389,400
Dec 16, 20243,135.003,140.003,050.003,065.003,045.79116,100
Dec 13, 20243,110.003,160.003,095.003,125.003,105.4199,000
Dec 12, 20243,200.003,225.003,130.003,130.003,110.3895,800
Dec 11, 20243,150.003,190.003,140.003,165.003,145.1678,800
Dec 10, 20243,210.003,215.003,130.003,150.003,130.26124,300
Dec 9, 20243,235.003,335.003,210.003,210.003,189.88105,400
Dec 6, 20243,230.003,250.003,190.003,215.003,194.8565,800
Dec 5, 20243,220.003,295.003,215.003,240.003,219.6987,500
Dec 4, 20243,285.003,320.003,225.003,230.003,209.76121,000
Dec 3, 20243,365.003,425.003,275.003,310.003,289.25243,800
Dec 2, 20243,320.003,385.003,230.003,360.003,338.94259,000
Nov 29, 20243,295.003,435.003,255.003,260.003,239.57365,400
Nov 28, 20243,150.003,360.003,080.003,295.003,274.35250,700
Nov 27, 20243,150.003,195.003,070.003,155.003,135.23237,600
Nov 26, 20243,160.003,220.003,065.003,080.003,060.70332,000
Nov 25, 20243,000.003,015.002,970.002,970.002,951.3840,100
Nov 22, 20242,952.003,020.002,951.002,997.002,978.2257,200
Nov 21, 20243,050.003,070.002,970.002,976.002,957.3549,200
Nov 20, 20242,966.003,045.002,966.003,025.003,006.0479,600
Nov 19, 20242,976.002,999.002,944.002,961.002,942.4437,200
Nov 18, 20242,946.002,988.002,944.002,976.002,957.3548,200
Nov 15, 20242,930.002,984.002,930.002,958.002,939.4683,600
Nov 14, 20242,878.002,949.002,877.002,938.002,919.5989,200
Nov 13, 20242,939.002,961.002,850.002,875.002,856.98246,400
Nov 12, 20243,110.003,160.003,070.003,095.003,075.6076,200
Nov 11, 20243,050.003,070.003,035.003,060.003,040.8254,600
Nov 8, 20243,145.003,145.003,085.003,090.003,070.6342,400
Nov 7, 20243,135.003,160.003,100.003,130.003,110.3878,400
Nov 6, 20243,130.003,160.003,090.003,090.003,070.6375,300
Nov 5, 20243,145.003,160.003,115.003,150.003,130.2635,000
Nov 1, 20243,160.003,175.003,095.003,110.003,090.5153,200
Oct 31, 20243,200.003,230.003,160.003,205.003,184.9152,800
Oct 30, 20243,215.003,260.003,200.003,210.003,189.8874,700
Oct 29, 20243,165.003,190.003,145.003,145.003,125.2951,300
Oct 28, 20243,095.003,165.003,080.003,160.003,140.1938,800
Oct 25, 20243,135.003,150.003,090.003,115.003,095.4835,400
Oct 24, 20243,125.003,155.003,110.003,140.003,120.3248,900
Oct 23, 20243,210.003,210.003,150.003,155.003,135.2338,400
Oct 22, 20243,265.003,265.003,185.003,210.003,189.8852,000
Oct 21, 20243,280.003,305.003,260.003,260.003,239.5761,400
Oct 18, 20243,380.003,380.003,295.003,305.003,284.2835,600
Oct 17, 20243,380.003,380.003,330.003,365.003,343.9141,300
Oct 16, 20243,310.003,360.003,295.003,345.003,324.0340,800
Oct 15, 20243,380.003,385.003,325.003,355.003,333.9754,000
Oct 11, 20243,400.003,400.003,355.003,370.003,348.8841,600
Oct 10, 20243,430.003,430.003,350.003,380.003,358.8177,200
Oct 9, 20243,500.003,500.003,385.003,395.003,373.72102,900
Oct 8, 20243,545.003,635.003,460.003,510.003,488.00180,800
Oct 7, 20243,405.003,560.003,390.003,510.003,488.00140,700
Oct 4, 20243,330.003,385.003,310.003,310.003,289.2568,200
Oct 3, 20243,400.003,400.003,290.003,305.003,284.2865,400
Oct 2, 20243,350.003,425.003,275.003,300.003,279.32131,600
Oct 1, 20243,230.003,450.003,205.003,420.003,398.56181,600
Sep 30, 20243,245.003,325.003,175.003,195.003,174.97122,100
Sep 27, 20243,385.003,410.003,330.003,385.003,363.78100,600
Sep 26, 20243,310.003,360.003,290.003,340.003,319.0769,800
Sep 25, 20243,355.003,355.003,290.003,305.003,284.2864,400
Sep 24, 20243,445.003,445.003,345.003,365.003,343.9169,000
Sep 20, 20243,380.003,445.003,365.003,395.003,373.7273,700
Sep 19, 20243,305.003,335.003,275.003,330.003,309.1358,300
Sep 18, 20243,290.003,290.003,225.003,270.003,249.5037,500
Sep 17, 20243,325.003,325.003,200.003,250.003,229.6365,600
Sep 13, 20243,300.003,340.003,255.003,310.003,289.2572,600
Sep 12, 20243,260.003,315.003,220.003,300.003,279.3267,500
Sep 11, 20243,220.003,230.003,145.003,165.003,145.1671,200
Sep 10, 20243,245.003,265.003,200.003,265.003,244.5443,100
Sep 9, 20243,170.003,250.003,145.003,215.003,194.8584,200
Sep 6, 20243,330.003,360.003,260.003,310.003,289.2564,400
Sep 5, 20243,310.003,395.003,300.003,325.003,304.1653,600
Sep 4, 20243,400.003,445.003,325.003,355.003,333.9792,600
Sep 3, 20243,490.003,510.003,460.003,490.003,468.1357,900
Sep 2, 20243,505.003,550.003,455.003,490.003,468.1366,000
Aug 30, 20243,480.003,550.003,465.003,500.003,478.0685,400
Aug 29, 20243,350.003,480.003,325.003,450.003,428.38123,300
Aug 28, 20243,380.003,390.003,315.003,350.003,329.0067,600
Aug 27, 20243,295.003,425.003,285.003,405.003,383.6690,800
Aug 26, 20243,380.003,385.003,270.003,290.003,269.3858,200
Aug 23, 20243,335.003,365.003,295.003,330.003,309.1346,400
Aug 22, 20243,405.003,430.003,320.003,325.003,304.1641,600
Aug 21, 20243,375.003,410.003,345.003,405.003,383.6650,500
Aug 20, 20243,395.003,440.003,375.003,410.003,388.6364,300
Aug 19, 20243,425.003,475.003,355.003,360.003,338.9487,400
Aug 16, 20243,410.003,485.003,390.003,470.003,448.25107,700
Aug 15, 20243,385.003,435.003,365.003,365.003,343.91114,500
Aug 14, 20243,375.003,420.003,295.003,420.003,398.56113,100
Aug 13, 20243,445.003,490.003,300.003,420.003,398.56292,700
Aug 9, 20243,220.003,315.003,135.003,200.003,179.94249,800
Aug 8, 20243,145.003,225.003,105.003,150.003,130.26126,000
Aug 7, 20243,045.003,265.003,040.003,205.003,184.91243,700
Aug 6, 20242,899.003,150.002,897.003,075.003,055.73238,200
Aug 5, 20242,920.002,973.002,625.002,649.002,632.40307,600
Aug 2, 20243,220.003,270.003,135.003,180.003,160.07204,800
Aug 1, 20243,405.003,410.003,280.003,325.003,304.16107,700
Jul 31, 20243,380.003,450.003,350.003,430.003,408.50106,300
Jul 30, 20243,385.003,410.003,340.003,390.003,368.7594,300
Jul 29, 20243,330.003,460.003,330.003,380.003,358.8186,700
Jul 26, 20243,330.003,375.003,225.003,325.003,304.16132,400
Jul 25, 20243,265.003,350.003,235.003,300.003,279.32241,300
Jul 24, 20243,400.003,425.003,300.003,310.003,289.25221,600
Jul 23, 20243,405.003,450.003,325.003,430.003,408.50158,700
Jul 22, 20243,585.003,600.003,405.003,415.003,393.60188,000
Jul 19, 20243,650.003,665.003,570.003,610.003,587.37110,900
Jul 18, 20243,610.003,645.003,560.003,600.003,577.44126,200
Jul 17, 20243,690.003,725.003,600.003,620.003,597.31134,900
Jul 16, 20243,570.003,725.003,565.003,685.003,661.90190,400
Jul 12, 20243,550.003,685.003,550.003,565.003,542.66217,300
Jul 11, 20243,610.003,610.003,515.003,560.003,537.69153,600
Jul 10, 20243,530.003,610.003,525.003,585.003,562.53140,900
Jul 9, 20243,575.003,635.003,515.003,580.003,557.56135,700
Jul 8, 20243,465.003,595.003,460.003,560.003,537.69136,800
Jul 5, 20243,525.003,650.003,490.003,490.003,468.13210,600
Jul 4, 20243,545.003,600.003,535.003,540.003,517.81145,100
Jul 3, 20243,600.003,675.003,565.003,575.003,552.59200,300
Jul 2, 20243,545.003,625.003,535.003,585.003,562.53200,200
Jul 1, 20243,840.003,850.003,605.003,610.003,587.37309,500
Jun 28, 20243,825.003,835.003,740.003,825.003,801.03251,300
Jun 27, 2024 20.00 Dividend
Jun 27, 20243,695.003,825.003,690.003,775.003,751.34277,600
Jun 26, 20243,600.003,750.003,575.003,710.003,666.87315,300
Jun 25, 20243,720.003,725.003,565.003,640.003,597.69294,700
Jun 24, 20243,460.003,680.003,440.003,670.003,627.34445,900
Jun 21, 20243,585.003,635.003,455.003,460.003,419.78330,300
Jun 20, 20243,445.003,560.003,360.003,555.003,513.67683,800
Jun 19, 20243,735.003,825.003,390.003,510.003,469.201,195,100
Jun 18, 20244,240.004,310.003,710.003,795.003,750.881,296,500
Jun 17, 20244,225.004,280.004,105.004,170.004,121.52584,800
Jun 14, 20243,875.004,190.003,870.004,155.004,106.70428,500
Jun 13, 20244,000.004,025.003,860.003,915.003,869.49313,100
Jun 12, 20244,150.004,200.003,890.003,895.003,849.72809,200
Jun 11, 20243,850.004,230.003,820.004,140.004,091.87939,300
Jun 10, 20243,700.003,825.003,690.003,800.003,755.83200,600
Jun 7, 20243,640.003,725.003,630.003,720.003,676.76164,500
Jun 6, 20243,750.003,775.003,655.003,690.003,647.10161,600
Jun 5, 20243,800.003,825.003,720.003,740.003,696.52156,600
Jun 4, 20243,830.003,880.003,760.003,850.003,805.24160,200
Jun 3, 20243,960.003,965.003,815.003,830.003,785.48315,700
May 31, 20243,880.004,030.003,865.003,935.003,889.26708,700
May 30, 20243,695.003,900.003,670.003,820.003,775.59241,600
May 29, 20244,000.004,030.003,750.003,765.003,721.23328,400
May 28, 20243,750.003,910.003,715.003,910.003,864.55294,700
May 27, 20243,670.003,750.003,635.003,685.003,642.16129,500
May 24, 20243,525.003,670.003,505.003,620.003,577.92130,300
May 23, 20243,645.003,680.003,555.003,595.003,553.21209,100
May 22, 20243,795.003,825.003,670.003,715.003,671.81324,400
May 21, 20243,620.003,780.003,610.003,690.003,647.10501,300
May 20, 20243,420.003,480.003,410.003,435.003,395.07135,400
May 17, 20243,340.003,430.003,320.003,425.003,385.1899,800
May 16, 20243,375.003,430.003,290.003,330.003,291.29149,700
May 15, 20243,200.003,390.003,200.003,335.003,296.23203,500
May 14, 20243,165.003,260.003,110.003,175.003,138.09247,500
May 13, 20243,305.003,385.003,305.003,375.003,335.77142,100
May 10, 20243,250.003,400.003,235.003,375.003,335.77116,500
May 9, 20243,240.003,300.003,220.003,295.003,256.7070,100
May 8, 20243,310.003,325.003,245.003,245.003,207.2871,100
May 7, 20243,380.003,380.003,320.003,320.003,281.4167,900
May 2, 20243,385.003,385.003,300.003,350.003,311.0677,700
May 1, 20243,375.003,420.003,350.003,350.003,311.0690,200
Apr 30, 20243,335.003,430.003,290.003,415.003,375.30114,700
Apr 26, 20243,245.003,370.003,220.003,340.003,301.17160,700
Apr 25, 20243,375.003,375.003,245.003,275.003,236.93155,200
Apr 24, 20243,365.003,385.003,325.003,380.003,340.71121,500
Apr 23, 20243,470.003,470.003,315.003,375.003,335.77143,900
Apr 22, 20243,330.003,515.003,330.003,410.003,370.36331,700
Apr 19, 20243,290.003,320.003,180.003,275.003,236.93196,400
Apr 18, 20243,230.003,330.003,180.003,290.003,251.75141,700
Apr 17, 20243,250.003,310.003,140.003,215.003,177.63201,800
Apr 16, 20243,400.003,405.003,160.003,225.003,187.51305,500
Apr 15, 20243,250.003,445.003,200.003,445.003,404.95299,000
Apr 12, 20243,270.003,290.003,205.003,245.003,207.28161,800
Apr 11, 20243,090.003,350.003,090.003,270.003,231.99274,300