KANESO Co.,LTD.(5979) Historical

52 Week High Jun 16, 2025

6,400 JPY

52 Week Low Dec 25, 2024

4,225 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
Dec 12, 2025	5,340	5,340	5,340	5,340	ー	ー%	100

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Dec 12, 2025	5,340	+2.89%	5,317	1,000	ー	ー	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
Sep 5, 2025	5,200	+1.17%	5,155	2,100	0	4,300	ー
Aug 29, 2025	5,140	+3.01%	5,030	900	0	3,600	ー
Aug 22, 2025	4,990	-2.92%	4,990	500	0	5,300	ー
Aug 15, 2025	5,140	0.00%	5,180	400	0	5,200	ー
Aug 8, 2025	5,140	+2.80%	5,056	500	0	5,000	ー
Aug 1, 2025	5,000	+1.01%	4,996	500	0	5,200	ー