KANESO Co.,LTD.(5979) Historical

52 Week High Jun 16, 2025

6,400 JPY

52 Week Low May 1, 2025

4,480 JPY

Yearly High Apr 8, 2026

5,500 JPY

Yearly Low Jan 29, 2026

5,010 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	5,240	5,240	5,210	5,210	0	0.00%	300

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Apr 24, 2026	5,210	ー%	5,223	1,800	0	500	ー
Apr 17, 2026	5,500	ー	ー	0	0	200	ー
Apr 10, 2026	5,500	ー%	5,495	600	0	200	ー
Apr 3, 2026	5,310	ー	ー	0	0	200	ー
Mar 27, 2026	5,310	0.00%	5,310	200	0	200	ー
Mar 19, 2026	5,310	-1.30%	5,355	200	0	200	ー
Mar 13, 2026	5,380	+2.09%	5,356	1,200	0	200	ー
Mar 6, 2026	5,270	-1.31%	5,296	1,100	0	1,100	ー
Feb 27, 2026	5,340	+1.14%	5,360	400	0	1,100	ー
Feb 20, 2026	5,280	+0.38%	5,257	700	0	1,200	ー
Feb 13, 2026	5,260	-0.57%	5,256	1,500	0	1,200	ー
Feb 6, 2026	5,290	+3.73%	5,368	1,800	0	1,200	ー
Jan 30, 2026	5,100	-2.67%	5,049	4,400	0	1,300	ー
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