KANESO Co.,LTD. (XNGO:5979)
5,050.00
-10.00 (-0.20%)
At close: Oct 10, 2025
KANESO Co.,LTD. Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Aug 28, 2025 | 5,130.00 | 5,140.00 | 5,130.00 | 5,140.00 | 5,064.85 | 2.80% | 200 |
Aug 27, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 4,926.90 | - | 300 |
Aug 26, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 4,926.90 | 0.20% | 400 |
Aug 22, 2025 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | 4,917.05 | - | 300 |
Aug 20, 2025 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | 4,917.05 | -2.92% | 200 |
Aug 13, 2025 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 5,064.85 | -3.02% | 100 |
Aug 12, 2025 | 5,140.00 | 5,300.00 | 5,140.00 | 5,300.00 | 5,222.52 | 3.11% | 300 |
Aug 8, 2025 | 4,900.00 | 5,140.00 | 4,900.00 | 5,140.00 | 5,064.85 | -3.02% | 400 |
Aug 4, 2025 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,222.52 | 6.00% | 100 |
Jul 31, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 4,926.90 | 0.40% | 300 |
Jul 28, 2025 | 4,995.00 | 4,995.00 | 4,980.00 | 4,980.00 | 4,907.19 | 0.61% | 200 |
Jul 25, 2025 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | 4,877.63 | 1.54% | 100 |
Jul 18, 2025 | 4,865.00 | 4,875.00 | 4,865.00 | 4,875.00 | 4,803.73 | -2.40% | 200 |
Jul 16, 2025 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 4,921.97 | - | 100 |
Jul 15, 2025 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 4,921.97 | 3.10% | 100 |
Jul 3, 2025 | 4,850.00 | 4,850.00 | 4,780.00 | 4,845.00 | 4,774.17 | 1.57% | 300 |
Jul 1, 2025 | 4,770.00 | 4,770.00 | 4,770.00 | 4,770.00 | 4,700.26 | - | 500 |
Jun 26, 2025 | 4,770.00 | 4,770.00 | 4,770.00 | 4,770.00 | 4,700.26 | -0.63% | 100 |
Jun 25, 2025 | 4,855.00 | 4,855.00 | 4,800.00 | 4,800.00 | 4,729.83 | -1.03% | 200 |
Jun 24, 2025 | 4,830.00 | 4,850.00 | 4,830.00 | 4,850.00 | 4,779.09 | -4.34% | 1,100 |
Jun 23, 2025 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 4,995.88 | -0.39% | 100 |
Jun 20, 2025 | 5,260.00 | 5,260.00 | 5,090.00 | 5,090.00 | 5,015.59 | -3.23% | 700 |
Jun 19, 2025 | 5,400.00 | 5,450.00 | 5,030.00 | 5,260.00 | 5,183.10 | -17.55% | 2,400 |
Jun 18, 2025 | 6,380.00 | 6,380.00 | 6,380.00 | 6,380.00 | 6,286.73 | 11.93% | 100 |
Jun 16, 2025 | 5,600.00 | 6,400.00 | 5,600.00 | 5,700.00 | 5,616.67 | 3.64% | 1,000 |
Jun 13, 2025 | 5,410.00 | 5,500.00 | 5,410.00 | 5,500.00 | 5,419.59 | 1.66% | 200 |
Jun 12, 2025 | 5,610.00 | 5,610.00 | 5,410.00 | 5,410.00 | 5,330.91 | -3.39% | 400 |
Jun 11, 2025 | 5,500.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,518.13 | 6.46% | 500 |
Jun 10, 2025 | 5,250.00 | 5,360.00 | 5,250.00 | 5,260.00 | 5,183.10 | 0.38% | 400 |