KANESO Co.,LTD. (XNGO:5979)
Japan · Delayed Price · Currency is JPY 5,400.00
0.00 (0.00%)
At close: Sep 18, 2026
KANESO Co.,LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | -0.18% | 200 |
| Sep 17, 2026 | 5,410.00 | 5,410.00 | 5,410.00 | 5,410.00 | 5,410.00 | -5.09% | 600 |
| Sep 16, 2026 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | -4.20% | 200 |
| Sep 15, 2026 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 11.21% | 1,000 |
| Sep 11, 2026 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 1.90% | 100 |
| Sep 8, 2026 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | -3.14% | 200 |
| Sep 2, 2026 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | 2.46% | 100 |
| Aug 31, 2026 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | -0.19% | 100 |
| Aug 27, 2026 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.19% | 100 |
| Aug 26, 2026 | 5,420.00 | 5,420.00 | 5,290.00 | 5,290.00 | 5,290.00 | -2.40% | 400 |
| Aug 25, 2026 | 5,420.00 | 5,550.00 | 5,420.00 | 5,420.00 | 5,420.00 | 3.44% | 1,400 |
| Aug 24, 2026 | 5,090.00 | 5,240.00 | 5,090.00 | 5,240.00 | 5,240.00 | 2.95% | 1,600 |
| Aug 21, 2026 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | - | 100 |
| Aug 20, 2026 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | - | 100 |
| Aug 19, 2026 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0.39% | 100 |
| Aug 18, 2026 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | -0.39% | 100 |
| Aug 17, 2026 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | - | 200 |
| Aug 14, 2026 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | - | 500 |
| Aug 12, 2026 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | -0.20% | 100 |
| 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 |