KANESO Co.,LTD. (XNGO:5979)
Japan flag Japan · Delayed Price · Currency is JPY
5,050.00
-10.00 (-0.20%)
At close: Oct 10, 2025

KANESO Co.,LTD. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 20255,070.005,070.005,070.005,070.005,070.00-0.39%100
Oct 15, 20255,000.005,090.005,000.005,090.005,090.00-0.78%500
Oct 14, 20255,070.005,130.005,070.005,130.005,130.001.58%200
Oct 10, 20255,100.005,100.004,990.005,050.005,050.00-0.20%2,000
Oct 9, 20255,220.005,220.005,050.005,060.005,060.00-4.89%2,200
Oct 8, 20255,400.005,400.005,320.005,320.005,320.00-1.48%200
Oct 7, 20255,390.005,400.005,390.005,400.005,400.00-500
Oct 1, 20255,220.005,400.005,200.005,400.005,400.003.65%700
Sep 30, 20255,210.005,210.005,210.005,210.005,210.001.36%100
Sep 29, 20255,140.005,140.005,140.005,140.005,140.000.19%100
Sep 26, 20255,180.005,180.005,130.005,130.005,055.00-1.91%400
Sep 25, 20255,230.005,230.005,230.005,230.005,153.540.77%100
Sep 22, 20255,180.005,190.005,180.005,190.005,114.121.17%400
Sep 19, 20255,130.005,130.005,130.005,130.005,055.000.20%300
Sep 18, 20255,120.005,120.005,120.005,120.005,045.15-1.73%100
Sep 12, 20255,210.005,210.005,210.005,210.005,133.831.96%100
Sep 10, 20255,070.005,110.005,070.005,110.005,035.29-1.73%600
Sep 5, 20255,200.005,200.005,200.005,200.005,123.980.19%800
Sep 4, 20255,030.005,190.005,030.005,190.005,114.123.59%700
Sep 2, 20255,010.005,010.005,000.005,010.004,936.75-3.65%300
Sep 1, 20255,140.005,200.005,140.005,200.005,123.981.17%300
Aug 28, 20255,130.005,140.005,130.005,140.005,064.852.80%200
Aug 27, 20255,000.005,000.005,000.005,000.004,926.90-300
Aug 26, 20255,000.005,000.005,000.005,000.004,926.900.20%400
Aug 22, 20254,990.004,990.004,990.004,990.004,917.05-300
Aug 20, 20254,990.004,990.004,990.004,990.004,917.05-2.92%200
Aug 13, 20255,140.005,140.005,140.005,140.005,064.85-3.02%100
Aug 12, 20255,140.005,300.005,140.005,300.005,222.523.11%300
Aug 8, 20254,900.005,140.004,900.005,140.005,064.85-3.02%400
Aug 4, 20255,300.005,300.005,300.005,300.005,222.526.00%100
Jul 31, 20255,000.005,000.005,000.005,000.004,926.900.40%300
Jul 28, 20254,995.004,995.004,980.004,980.004,907.190.61%200
Jul 25, 20254,950.004,950.004,950.004,950.004,877.631.54%100
Jul 18, 20254,865.004,875.004,865.004,875.004,803.73-2.40%200
Jul 16, 20254,995.004,995.004,995.004,995.004,921.97-100
Jul 15, 20254,995.004,995.004,995.004,995.004,921.973.10%100
Jul 3, 20254,850.004,850.004,780.004,845.004,774.171.57%300
Jul 1, 20254,770.004,770.004,770.004,770.004,700.26-500
Jun 26, 20254,770.004,770.004,770.004,770.004,700.26-0.63%100
Jun 25, 20254,855.004,855.004,800.004,800.004,729.83-1.03%200
Jun 24, 20254,830.004,850.004,830.004,850.004,779.09-4.34%1,100
Jun 23, 20255,070.005,070.005,070.005,070.004,995.88-0.39%100
Jun 20, 20255,260.005,260.005,090.005,090.005,015.59-3.23%700
Jun 19, 20255,400.005,450.005,030.005,260.005,183.10-17.55%2,400
Jun 18, 20256,380.006,380.006,380.006,380.006,286.7311.93%100
Jun 16, 20255,600.006,400.005,600.005,700.005,616.673.64%1,000
Jun 13, 20255,410.005,500.005,410.005,500.005,419.591.66%200
Jun 12, 20255,610.005,610.005,410.005,410.005,330.91-3.39%400
Jun 11, 20255,500.005,600.005,500.005,600.005,518.136.46%500
Jun 10, 20255,250.005,360.005,250.005,260.005,183.100.38%400