KANESO Co.,LTD. (XNGO:5979)
Japan · Delayed Price · Currency is JPY 5,490.00
0.00 (0.00%)
At close: Apr 6, 2026
KANESO Co.,LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | 3.39% | 300 |
| Mar 26, 2026 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 5,235.00 | - | 100 |
| Mar 23, 2026 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 5,235.00 | - | 100 |
| Mar 19, 2026 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 5,235.00 | -1.67% | 100 |
| Mar 16, 2026 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,323.73 | 0.37% | 100 |
| Mar 11, 2026 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 5,304.01 | 0.56% | 900 |
| Mar 10, 2026 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 5,274.44 | 1.90% | 100 |
| Mar 9, 2026 | 5,260.00 | 5,260.00 | 5,250.00 | 5,250.00 | 5,175.85 | -0.38% | 200 |
| Mar 6, 2026 | 5,300.00 | 5,300.00 | 5,270.00 | 5,270.00 | 5,195.56 | -0.57% | 300 |
| Mar 5, 2026 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,225.14 | - | 100 |
| Mar 4, 2026 | 5,290.00 | 5,300.00 | 5,290.00 | 5,300.00 | 5,225.14 | -0.75% | 600 |
| Mar 2, 2026 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 5,264.58 | - | 100 |
| Feb 27, 2026 | 5,340.00 | 5,380.00 | 5,340.00 | 5,340.00 | 5,264.58 | 1.14% | 400 |
| Feb 20, 2026 | 5,260.00 | 5,280.00 | 5,260.00 | 5,280.00 | 5,205.42 | - | 300 |
| Feb 19, 2026 | 5,300.00 | 5,300.00 | 5,280.00 | 5,280.00 | 5,205.42 | 1.34% | 200 |
| Feb 16, 2026 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 5,136.41 | -0.95% | 200 |
| Feb 13, 2026 | 5,300.00 | 5,300.00 | 5,250.00 | 5,260.00 | 5,185.71 | -0.75% | 700 |
| Feb 12, 2026 | 5,250.00 | 5,300.00 | 5,250.00 | 5,300.00 | 5,225.14 | - | 300 |
| Feb 9, 2026 | 5,200.00 | 5,300.00 | 5,200.00 | 5,300.00 | 5,225.14 | 0.19% | 500 |
| Feb 5, 2026 | 5,290.00 | 5,290.00 | 5,270.00 | 5,290.00 | 5,215.28 | 1.15% | 400 |
| Feb 4, 2026 | 5,310.00 | 5,310.00 | 5,230.00 | 5,230.00 | 5,156.13 | -4.56% | 500 |
| Feb 2, 2026 | 5,180.00 | 5,480.00 | 5,180.00 | 5,480.00 | 5,402.60 | 7.45% | 900 |
| Jan 29, 2026 | 5,210.00 | 5,210.00 | 5,010.00 | 5,100.00 | 5,027.97 | -2.11% | 4,200 |
| Jan 27, 2026 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 5,136.41 | - | 100 |
| Jan 26, 2026 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 5,136.41 | -0.57% | 100 |
| Jan 21, 2026 | 5,210.00 | 5,300.00 | 5,210.00 | 5,240.00 | 5,165.99 | 0.58% | 300 |
| Jan 15, 2026 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 5,136.41 | -0.95% | 100 |
| Jan 6, 2026 | 5,330.00 | 5,340.00 | 5,260.00 | 5,260.00 | 5,185.71 | -1.31% | 1,600 |
| Jan 5, 2026 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 5,254.72 | - | 200 |
| Dec 30, 2025 | 5,320.00 | 5,330.00 | 5,320.00 | 5,330.00 | 5,254.72 | 0.57% | 200 |
| Dec 29, 2025 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,225.14 | - | 100 |
| Dec 26, 2025 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,225.14 | - | 100 |
| Dec 25, 2025 | 5,280.00 | 5,300.00 | 5,280.00 | 5,300.00 | 5,225.14 | 0.19% | 200 |
| Dec 23, 2025 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 5,215.28 | -0.94% | 100 |
| Dec 19, 2025 | 5,320.00 | 5,340.00 | 5,310.00 | 5,340.00 | 5,264.58 | 0.38% | 300 |
| Dec 18, 2025 | 5,310.00 | 5,320.00 | 5,310.00 | 5,320.00 | 5,244.86 | -0.56% | 500 |
| Dec 17, 2025 | 5,450.00 | 5,450.00 | 5,350.00 | 5,350.00 | 5,274.44 | 1.52% | 200 |
| Dec 16, 2025 | 5,270.00 | 5,270.00 | 5,270.00 | 5,270.00 | 5,195.56 | -1.31% | 100 |
| Dec 12, 2025 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 5,264.58 | - | 100 |
| Dec 10, 2025 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 5,264.58 | 0.95% | 100 |
| Dec 9, 2025 | 5,330.00 | 5,330.00 | 5,290.00 | 5,290.00 | 5,215.28 | -1.86% | 300 |
| Dec 8, 2025 | 5,290.00 | 5,390.00 | 5,280.00 | 5,390.00 | 5,313.87 | 3.85% | 500 |
| Dec 5, 2025 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 5,116.69 | - | 100 |
| Dec 2, 2025 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 5,116.69 | 1.57% | 100 |
| Nov 28, 2025 | 5,150.00 | 5,150.00 | 5,110.00 | 5,110.00 | 5,037.82 | 0.20% | 300 |
| Nov 27, 2025 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,027.97 | - | 100 |
| Nov 26, 2025 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,027.97 | 0.59% | 100 |
| Nov 25, 2025 | 5,010.00 | 5,070.00 | 5,010.00 | 5,070.00 | 4,998.39 | 0.40% | 200 |
| Nov 21, 2025 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 4,978.67 | -2.70% | 300 |
| Nov 20, 2025 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 5,116.69 | - | 100 |