KANESO Co.,LTD. (XNGO:5979)
Japan · Delayed Price · Currency is JPY 5,290.00
-50.00 (-0.94%)
At close: Dec 23, 2025
KANESO Co.,LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | -0.94% | 100 |
| Dec 19, 2025 | 5,320.00 | 5,340.00 | 5,310.00 | 5,340.00 | 5,340.00 | 0.38% | 300 |
| Dec 18, 2025 | 5,310.00 | 5,320.00 | 5,310.00 | 5,320.00 | 5,320.00 | -0.56% | 500 |
| Dec 17, 2025 | 5,450.00 | 5,450.00 | 5,350.00 | 5,350.00 | 5,350.00 | 1.52% | 200 |
| Dec 16, 2025 | 5,270.00 | 5,270.00 | 5,270.00 | 5,270.00 | 5,270.00 | -1.31% | 100 |
| Dec 12, 2025 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | - | 100 |
| Dec 10, 2025 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.95% | 100 |
| Dec 9, 2025 | 5,330.00 | 5,330.00 | 5,290.00 | 5,290.00 | 5,290.00 | -1.86% | 300 |
| Dec 8, 2025 | 5,290.00 | 5,390.00 | 5,280.00 | 5,390.00 | 5,390.00 | 3.85% | 500 |
| Dec 5, 2025 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | - | 100 |
| Dec 2, 2025 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 1.57% | 100 |
| Nov 28, 2025 | 5,150.00 | 5,150.00 | 5,110.00 | 5,110.00 | 5,110.00 | 0.20% | 300 |
| Nov 27, 2025 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | - | 100 |
| Nov 26, 2025 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0.59% | 100 |
| Nov 25, 2025 | 5,010.00 | 5,070.00 | 5,010.00 | 5,070.00 | 5,070.00 | 0.40% | 200 |
| Nov 21, 2025 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | -2.70% | 300 |
| Nov 20, 2025 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | - | 100 |
| Nov 19, 2025 | 5,190.00 | 5,190.00 | 5,180.00 | 5,190.00 | 5,190.00 | - | 600 |
| Nov 18, 2025 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.97% | 100 |
| Nov 10, 2025 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | - | 800 |
| Nov 6, 2025 | 5,180.00 | 5,180.00 | 5,140.00 | 5,140.00 | 5,140.00 | -0.19% | 300 |
| Nov 5, 2025 | 5,140.00 | 5,150.00 | 5,140.00 | 5,150.00 | 5,150.00 | 0.98% | 200 |
| Nov 4, 2025 | 5,110.00 | 5,110.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0.20% | 200 |
| Oct 30, 2025 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | -0.97% | 200 |
| Oct 29, 2025 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | - | 200 |
| Oct 27, 2025 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | - | 100 |
| Oct 24, 2025 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | - | 200 |
| Oct 23, 2025 | 5,070.00 | 5,140.00 | 5,070.00 | 5,140.00 | 5,140.00 | 1.18% | 500 |
| Oct 22, 2025 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 0.20% | 100 |
| Oct 16, 2025 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | -0.39% | 100 |
| Oct 15, 2025 | 5,000.00 | 5,090.00 | 5,000.00 | 5,090.00 | 5,090.00 | -0.78% | 500 |
| Oct 14, 2025 | 5,070.00 | 5,130.00 | 5,070.00 | 5,130.00 | 5,130.00 | 1.58% | 200 |
| Oct 10, 2025 | 5,100.00 | 5,100.00 | 4,990.00 | 5,050.00 | 5,050.00 | -0.20% | 2,000 |
| Oct 9, 2025 | 5,220.00 | 5,220.00 | 5,050.00 | 5,060.00 | 5,060.00 | -4.89% | 2,200 |
| Oct 8, 2025 | 5,400.00 | 5,400.00 | 5,320.00 | 5,320.00 | 5,320.00 | -1.48% | 200 |
| Oct 7, 2025 | 5,390.00 | 5,400.00 | 5,390.00 | 5,400.00 | 5,400.00 | - | 500 |
| Oct 1, 2025 | 5,220.00 | 5,400.00 | 5,200.00 | 5,400.00 | 5,400.00 | 3.65% | 700 |
| Sep 30, 2025 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 1.36% | 100 |
| Sep 29, 2025 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 0.19% | 100 |
| Sep 26, 2025 | 5,180.00 | 5,180.00 | 5,130.00 | 5,130.00 | 5,055.00 | -1.91% | 400 |
| Sep 25, 2025 | 5,230.00 | 5,230.00 | 5,230.00 | 5,230.00 | 5,153.54 | 0.77% | 100 |
| Sep 22, 2025 | 5,180.00 | 5,190.00 | 5,180.00 | 5,190.00 | 5,114.12 | 1.17% | 400 |
| Sep 19, 2025 | 5,130.00 | 5,130.00 | 5,130.00 | 5,130.00 | 5,055.00 | 0.20% | 300 |
| Sep 18, 2025 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 5,045.15 | -1.73% | 100 |
| Sep 12, 2025 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 5,133.83 | 1.96% | 100 |
| Sep 10, 2025 | 5,070.00 | 5,110.00 | 5,070.00 | 5,110.00 | 5,035.29 | -1.73% | 600 |
| Sep 5, 2025 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,123.98 | 0.19% | 800 |
| Sep 4, 2025 | 5,030.00 | 5,190.00 | 5,030.00 | 5,190.00 | 5,114.12 | 3.59% | 700 |
| Sep 2, 2025 | 5,010.00 | 5,010.00 | 5,000.00 | 5,010.00 | 4,936.75 | -3.65% | 300 |
| Sep 1, 2025 | 5,140.00 | 5,200.00 | 5,140.00 | 5,200.00 | 5,123.98 | 1.17% | 300 |