Skip to main content
logo
KANESO Co.,LTD. (XNGO:5979)
Japan flag Japan · Delayed Price · Currency is JPY
2,566.00
0.00 (0.00%)
At close: Oct 9, 2026

KANESO Co.,LTD. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 20262,580.002,580.002,566.002,566.002,566.00-200
Oct 7, 20262,643.002,643.002,566.002,566.002,566.00-2.91%300
Oct 5, 20262,643.002,643.002,643.002,643.002,643.000.49%100
Oct 2, 20262,586.002,636.002,586.002,630.002,630.001.70%500
Oct 1, 20262,667.002,667.002,571.002,586.002,586.000.74%500
Sep 29, 20262,500.002,640.002,500.002,567.002,567.00-1.27%500
Sep 28, 20262,740.002,740.002,600.002,650.002,600.00-3.28%1,200
Sep 25, 20262,725.002,750.002,600.002,740.002,688.301.48%4,000
Sep 24, 20262,700.002,700.002,700.002,700.002,649.06-200
Sep 18, 20262,700.002,700.002,700.002,700.002,649.06-0.18%400
Sep 17, 20262,705.002,705.002,705.002,705.002,653.96-5.09%1,200
Sep 16, 20262,850.002,850.002,850.002,850.002,796.23-4.20%400
Sep 15, 20262,975.002,975.002,975.002,975.002,918.8711.21%2,000
Sep 11, 20262,675.002,675.002,675.002,675.002,624.531.90%200
Sep 8, 20262,625.002,625.002,625.002,625.002,575.47-3.14%400
Sep 2, 20262,710.002,710.002,710.002,710.002,658.872.46%200
Aug 31, 20262,645.002,645.002,645.002,645.002,595.09-0.19%200
Aug 27, 20262,650.002,650.002,650.002,650.002,600.000.19%200
Aug 26, 20262,710.002,710.002,645.002,645.002,595.09-2.40%800
Aug 25, 20262,710.002,775.002,710.002,710.002,658.873.44%2,800
Aug 24, 20262,545.002,620.002,545.002,620.002,570.572.95%3,200
Aug 21, 20262,545.002,545.002,545.002,545.002,496.98-200
Aug 20, 20262,545.002,545.002,545.002,545.002,496.98-200
Aug 19, 20262,545.002,545.002,545.002,545.002,496.980.39%200
Aug 18, 20262,535.002,535.002,535.002,535.002,487.17-0.39%200
Aug 17, 20262,545.002,545.002,545.002,545.002,496.98-400
Aug 14, 20262,545.002,545.002,545.002,545.002,496.98-1,000
Aug 12, 20262,545.002,545.002,545.002,545.002,496.98-0.20%200
Aug 10, 20262,550.002,550.002,550.002,550.002,501.890.39%200
Aug 6, 20262,540.002,540.002,540.002,540.002,492.08-400
Aug 5, 20262,540.002,540.002,540.002,540.002,492.08-1.74%200
Aug 4, 20262,545.002,585.002,540.002,585.002,536.231.57%1,400
Aug 3, 20262,525.002,545.002,525.002,545.002,496.980.79%400
Jul 31, 20262,525.002,525.002,525.002,525.002,477.36-200
Jul 30, 20262,525.002,525.002,525.002,525.002,477.36-200
Jul 29, 20262,545.002,555.002,525.002,525.002,477.36-2,600
Jul 28, 20262,525.002,525.002,525.002,525.002,477.36-0.59%200
Jul 27, 20262,520.002,540.002,520.002,540.002,492.080.79%1,600
Jul 23, 20262,520.002,520.002,520.002,520.002,472.45-0.79%600
Jul 16, 20262,520.002,540.002,520.002,540.002,492.080.79%800
Jul 15, 20262,550.002,550.002,520.002,520.002,472.45-1.18%1,000
Jul 13, 20262,525.002,550.002,525.002,550.002,501.890.59%1,400
Jul 9, 20262,535.002,535.002,535.002,535.002,487.17-0.20%200
Jul 8, 20262,540.002,540.002,540.002,540.002,492.08-200
Jul 7, 20262,545.002,545.002,540.002,540.002,492.08-600
Jul 6, 20262,540.002,540.002,540.002,540.002,492.080.40%200
Jul 3, 20262,530.002,530.002,530.002,530.002,482.26-800
Jul 2, 20262,535.002,535.002,530.002,530.002,482.26-0.20%600
Jun 30, 20262,535.002,535.002,535.002,535.002,487.17-200
Jun 29, 20262,540.002,540.002,535.002,535.002,487.17-0.20%800