KANESO Co.,LTD. (XNGO:5979)
Japan · Delayed Price · Currency is JPY 5,130.00
+10.00 (0.20%)
At close: Sep 19, 2025
KANESO Co.,LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 5,230.00 | 5,230.00 | 5,230.00 | 5,230.00 | 5,230.00 | 0.77% | 100 |
| Sep 22, 2025 | 5,180.00 | 5,190.00 | 5,180.00 | 5,190.00 | 5,190.00 | 1.17% | 400 |
| Sep 19, 2025 | 5,130.00 | 5,130.00 | 5,130.00 | 5,130.00 | 5,130.00 | 0.20% | 300 |
| Sep 18, 2025 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | -1.73% | 100 |
| Sep 12, 2025 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 1.96% | 100 |
| Sep 10, 2025 | 5,070.00 | 5,110.00 | 5,070.00 | 5,110.00 | 5,110.00 | -1.73% | 600 |
| Sep 5, 2025 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.19% | 800 |
| Sep 4, 2025 | 5,030.00 | 5,190.00 | 5,030.00 | 5,190.00 | 5,190.00 | 3.59% | 700 |
| Sep 2, 2025 | 5,010.00 | 5,010.00 | 5,000.00 | 5,010.00 | 5,010.00 | -3.65% | 300 |
| Sep 1, 2025 | 5,140.00 | 5,200.00 | 5,140.00 | 5,200.00 | 5,200.00 | 1.17% | 300 |
| Aug 28, 2025 | 5,130.00 | 5,140.00 | 5,130.00 | 5,140.00 | 5,140.00 | 2.80% | 200 |
| Aug 27, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | 300 |
| Aug 26, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0.20% | 400 |
| Aug 22, 2025 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | - | 300 |
| Aug 20, 2025 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | -2.92% | 200 |
| Aug 13, 2025 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | -3.02% | 100 |
| Aug 12, 2025 | 5,140.00 | 5,300.00 | 5,140.00 | 5,300.00 | 5,300.00 | 3.11% | 300 |
| Aug 8, 2025 | 4,900.00 | 5,140.00 | 4,900.00 | 5,140.00 | 5,140.00 | -3.02% | 400 |
| Aug 4, 2025 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 6.00% | 100 |
| Jul 31, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0.40% | 300 |
| Jul 28, 2025 | 4,995.00 | 4,995.00 | 4,980.00 | 4,980.00 | 4,980.00 | 0.61% | 200 |
| Jul 25, 2025 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | 1.54% | 100 |
| Jul 18, 2025 | 4,865.00 | 4,875.00 | 4,865.00 | 4,875.00 | 4,875.00 | -2.40% | 200 |
| Jul 16, 2025 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | - | 100 |
| Jul 15, 2025 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 3.10% | 100 |
| Jul 3, 2025 | 4,850.00 | 4,850.00 | 4,780.00 | 4,845.00 | 4,845.00 | 1.57% | 300 |
| Jul 1, 2025 | 4,770.00 | 4,770.00 | 4,770.00 | 4,770.00 | 4,770.00 | - | 500 |
| Jun 26, 2025 | 4,770.00 | 4,770.00 | 4,770.00 | 4,770.00 | 4,770.00 | -0.63% | 100 |
| Jun 25, 2025 | 4,855.00 | 4,855.00 | 4,800.00 | 4,800.00 | 4,800.00 | -1.03% | 200 |
| Jun 24, 2025 | 4,830.00 | 4,850.00 | 4,830.00 | 4,850.00 | 4,850.00 | -4.34% | 1,100 |
| Jun 23, 2025 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | -0.39% | 100 |
| Jun 20, 2025 | 5,260.00 | 5,260.00 | 5,090.00 | 5,090.00 | 5,090.00 | -3.23% | 700 |
| Jun 19, 2025 | 5,400.00 | 5,450.00 | 5,030.00 | 5,260.00 | 5,260.00 | -17.55% | 2,400 |
| Jun 18, 2025 | 6,380.00 | 6,380.00 | 6,380.00 | 6,380.00 | 6,380.00 | 11.93% | 100 |
| Jun 16, 2025 | 5,600.00 | 6,400.00 | 5,600.00 | 5,700.00 | 5,700.00 | 3.64% | 1,000 |
| Jun 13, 2025 | 5,410.00 | 5,500.00 | 5,410.00 | 5,500.00 | 5,500.00 | 1.66% | 200 |
| Jun 12, 2025 | 5,610.00 | 5,610.00 | 5,410.00 | 5,410.00 | 5,410.00 | -3.39% | 400 |
| Jun 11, 2025 | 5,500.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | 6.46% | 500 |
| Jun 10, 2025 | 5,250.00 | 5,360.00 | 5,250.00 | 5,260.00 | 5,260.00 | 0.38% | 400 |
| Jun 9, 2025 | 5,130.00 | 5,240.00 | 5,130.00 | 5,240.00 | 5,240.00 | 2.14% | 400 |
| Jun 6, 2025 | 5,130.00 | 5,130.00 | 5,130.00 | 5,130.00 | 5,130.00 | - | 100 |
| Jun 5, 2025 | 5,150.00 | 5,250.00 | 5,130.00 | 5,130.00 | 5,130.00 | -0.39% | 1,900 |
| Jun 4, 2025 | 5,010.00 | 5,150.00 | 5,010.00 | 5,150.00 | 5,150.00 | 4.67% | 1,100 |
| Jun 3, 2025 | 4,860.00 | 4,920.00 | 4,860.00 | 4,920.00 | 4,920.00 | 1.44% | 400 |
| Jun 2, 2025 | 4,845.00 | 4,850.00 | 4,845.00 | 4,850.00 | 4,850.00 | 5.09% | 200 |
| May 22, 2025 | 4,570.00 | 4,615.00 | 4,545.00 | 4,615.00 | 4,615.00 | -2.02% | 300 |
| May 20, 2025 | 4,710.00 | 4,710.00 | 4,710.00 | 4,710.00 | 4,710.00 | - | 100 |
| May 19, 2025 | 4,695.00 | 4,710.00 | 4,695.00 | 4,710.00 | 4,710.00 | -0.21% | 200 |
| May 8, 2025 | 4,600.00 | 4,720.00 | 4,600.00 | 4,720.00 | 4,720.00 | 5.36% | 600 |
| May 7, 2025 | 4,500.00 | 4,500.00 | 4,480.00 | 4,480.00 | 4,480.00 | -0.22% | 400 |