KANESO Co.,LTD.(5979) Historical

52 Week High Jun 16, 2025

6,400 JPY

52 Week Low Apr 7, 2025

4,380 JPY

Yearly High Jun 16, 2025

6,400 JPY

Yearly Low Jan 22, 2025

4,320 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	5,210	5,210	5,010	5,100	-140	-2.67%	4,400

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Jan 23, 2026	5,240	+0.58%	5,250	300	0	1,500	ー
Jan 16, 2026	5,210	-0.95%	5,210	100	0	1,600	ー
Jan 9, 2026	5,260	-1.31%	5,320	1,800	0	1,600	ー
Dec 30, 2025	5,330	+0.57%	5,316	300	ー	ー	ー
Dec 26, 2025	5,300	-0.75%	5,292	400	0	600	ー
Dec 19, 2025	5,340	0.00%	5,330	1,100	0	600	ー
Dec 12, 2025	5,340	+2.89%	5,317	1,000	0	600	ー
Dec 5, 2025	5,190	+1.57%	5,190	200	0	500	ー
Nov 28, 2025	5,110	+1.19%	5,092	700	0	500	ー
Nov 21, 2025	5,050	-1.75%	5,150	1,100	0	500	ー
Nov 14, 2025	5,140	0.00%	5,140	800	0	500	ー
Nov 7, 2025	5,140	+0.98%	5,138	700	0	3,400	ー
Oct 31, 2025	5,090	-0.97%	5,120	500	0	4,100	ー
Oct 24, 2025	5,140	+1.38%	5,106	800	0	4,400	ー
Oct 17, 2025	5,070	+0.40%	5,055	800	0	4,400	ー
Oct 10, 2025	5,050	-6.48%	5,130	4,900	0	4,400	ー
Oct 3, 2025	5,400	+5.26%	5,233	900	0	4,200	ー
Sep 26, 2025	5,130	0.00%	5,178	900	0	4,200	ー
Sep 19, 2025	5,130	-1.54%	5,127	400	0	4,200	ー
Sep 12, 2025	5,210	+0.19%	5,095	700	0	4,200	ー