KANESO Co.,LTD. (XNGO:5979)
Japan · Delayed Price · Currency is JPY 5,070.00
-10.00 (-0.20%)
At close: Jun 29, 2026
KANESO Co.,LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2026 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 5,235.00 | - | 100 |
| Mar 23, 2026 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 5,235.00 | - | 100 |
| Mar 19, 2026 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 5,235.00 | -1.67% | 100 |
| Mar 16, 2026 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,323.73 | 0.37% | 100 |
| Mar 11, 2026 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 5,304.01 | 0.56% | 900 |
| Mar 10, 2026 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 5,274.44 | 1.90% | 100 |
| Mar 9, 2026 | 5,260.00 | 5,260.00 | 5,250.00 | 5,250.00 | 5,175.85 | -0.38% | 200 |
| Mar 6, 2026 | 5,300.00 | 5,300.00 | 5,270.00 | 5,270.00 | 5,195.56 | -0.57% | 300 |
| Mar 5, 2026 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,225.14 | - | 100 |
| Mar 4, 2026 | 5,290.00 | 5,300.00 | 5,290.00 | 5,300.00 | 5,225.14 | -0.75% | 600 |
| Mar 2, 2026 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 5,264.58 | - | 100 |
| Feb 27, 2026 | 5,340.00 | 5,380.00 | 5,340.00 | 5,340.00 | 5,264.58 | 1.14% | 400 |
| Feb 20, 2026 | 5,260.00 | 5,280.00 | 5,260.00 | 5,280.00 | 5,205.42 | - | 300 |
| Feb 19, 2026 | 5,300.00 | 5,300.00 | 5,280.00 | 5,280.00 | 5,205.42 | 1.34% | 200 |
| Feb 16, 2026 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 5,136.41 | -0.95% | 200 |
| Feb 13, 2026 | 5,300.00 | 5,300.00 | 5,250.00 | 5,260.00 | 5,185.71 | -0.75% | 700 |
| Feb 12, 2026 | 5,250.00 | 5,300.00 | 5,250.00 | 5,300.00 | 5,225.14 | - | 300 |
| Feb 9, 2026 | 5,200.00 | 5,300.00 | 5,200.00 | 5,300.00 | 5,225.14 | 0.19% | 500 |
| Feb 5, 2026 | 5,290.00 | 5,290.00 | 5,270.00 | 5,290.00 | 5,215.28 | 1.15% | 400 |
| Feb 4, 2026 | 5,310.00 | 5,310.00 | 5,230.00 | 5,230.00 | 5,156.13 | -4.56% | 500 |
| Feb 2, 2026 | 5,180.00 | 5,480.00 | 5,180.00 | 5,480.00 | 5,402.60 | 7.45% | 900 |
| Jan 29, 2026 | 5,210.00 | 5,210.00 | 5,010.00 | 5,100.00 | 5,027.97 | -2.11% | 4,200 |