KANESO Co.,LTD. (XNGO:5979)
Japan · Delayed Price · Currency is JPY 5,100.00
0.00 (0.00%)
At close: Aug 10, 2026
KANESO Co.,LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0.39% | 100 |
| Aug 6, 2026 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | - | 200 |
| Aug 5, 2026 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | -1.74% | 100 |
| Aug 4, 2026 | 5,090.00 | 5,170.00 | 5,080.00 | 5,170.00 | 5,170.00 | 1.57% | 700 |
| Aug 3, 2026 | 5,050.00 | 5,090.00 | 5,050.00 | 5,090.00 | 5,090.00 | 0.79% | 200 |
| Jul 31, 2026 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | - | 100 |
| Jul 30, 2026 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | - | 100 |
| Jul 29, 2026 | 5,090.00 | 5,110.00 | 5,050.00 | 5,050.00 | 5,050.00 | - | 1,300 |
| Jul 28, 2026 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | -0.59% | 100 |
| Jul 27, 2026 | 5,040.00 | 5,080.00 | 5,040.00 | 5,080.00 | 5,080.00 | 0.79% | 800 |
| Jul 23, 2026 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | -0.79% | 300 |
| Jul 16, 2026 | 5,040.00 | 5,080.00 | 5,040.00 | 5,080.00 | 5,080.00 | 0.79% | 400 |
| Jul 15, 2026 | 5,100.00 | 5,100.00 | 5,040.00 | 5,040.00 | 5,040.00 | -1.18% | 500 |
| Jul 13, 2026 | 5,050.00 | 5,100.00 | 5,050.00 | 5,100.00 | 5,100.00 | 0.59% | 700 |
| Jul 9, 2026 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | -0.20% | 100 |
| Jul 8, 2026 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | - | 100 |
| Jul 7, 2026 | 5,090.00 | 5,090.00 | 5,080.00 | 5,080.00 | 5,080.00 | - | 300 |
| Jul 6, 2026 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 0.40% | 100 |
| Jul 3, 2026 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | - | 400 |
| Jul 2, 2026 | 5,070.00 | 5,070.00 | 5,060.00 | 5,060.00 | 5,060.00 | -0.20% | 300 |
| Jun 30, 2026 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | - | 100 |
| Jun 29, 2026 | 5,080.00 | 5,080.00 | 5,070.00 | 5,070.00 | 5,070.00 | -0.20% | 400 |
| Jun 26, 2026 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | - | 100 |
| Jun 24, 2026 | 5,100.00 | 5,100.00 | 5,080.00 | 5,080.00 | 5,080.00 | -1.17% | 300 |
| Jun 22, 2026 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 0.78% | 100 |
| Jun 18, 2026 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | - | 100 |
| Jun 17, 2026 | 5,090.00 | 5,100.00 | 5,090.00 | 5,100.00 | 5,100.00 | 0.20% | 200 |
| Jun 15, 2026 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0.39% | 200 |
| Jun 8, 2026 | 5,100.00 | 5,100.00 | 5,070.00 | 5,070.00 | 5,070.00 | -1.93% | 300 |
| Jun 1, 2026 | 5,170.00 | 5,170.00 | 5,170.00 | 5,170.00 | 5,170.00 | -0.58% | 100 |
| May 28, 2026 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.78% | 300 |
| May 27, 2026 | 5,210.00 | 5,210.00 | 5,160.00 | 5,160.00 | 5,160.00 | -0.96% | 600 |
| May 26, 2026 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.19% | 100 |
| May 25, 2026 | 5,350.00 | 5,500.00 | 5,200.00 | 5,200.00 | 5,200.00 | -0.95% | 600 |
| May 19, 2026 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 0.77% | 200 |
| May 14, 2026 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.97% | 100 |
| May 13, 2026 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | -1.15% | 100 |
| May 11, 2026 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 0.58% | 100 |
| May 8, 2026 | 5,200.00 | 5,290.00 | 5,190.00 | 5,190.00 | 5,190.00 | - | 900 |
| May 7, 2026 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | -0.76% | 200 |
| Apr 30, 2026 | 5,230.00 | 5,230.00 | 5,230.00 | 5,230.00 | 5,230.00 | 0.38% | 200 |
| Apr 27, 2026 | 5,240.00 | 5,240.00 | 5,210.00 | 5,210.00 | 5,210.00 | - | 300 |
| Apr 24, 2026 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | -0.19% | 100 |
| Apr 23, 2026 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | -0.19% | 200 |
| Apr 22, 2026 | 5,210.00 | 5,250.00 | 5,210.00 | 5,230.00 | 5,230.00 | -4.39% | 1,300 |
| Apr 21, 2026 | 5,470.00 | 5,470.00 | 5,470.00 | 5,470.00 | 5,470.00 | 2.43% | - |
| Apr 20, 2026 | 5,240.00 | 5,340.00 | 5,240.00 | 5,340.00 | 5,340.00 | -2.91% | 200 |
| Apr 10, 2026 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | - | 100 |
| Apr 8, 2026 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0.18% | 200 |
| Apr 6, 2026 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | 4.87% | 300 |