kabutan

KANESO Co.,LTD.(5979) Historical

5979
NSE Main
KANESO Co.,LTD.
5,190
JPY
ー
(ー%)
Dec 5, 2:50 pm JST
33.57
USD
Dec 5, 12:50 am EST
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 5,190 5,190 5,190 5,190 +80 +1.57% 300

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 5,110 5,190 5,010 5,110 +20 +0.39% 3,300
Oct, 2025 5,220 5,400 4,990 5,090 -120 -2.30% 7,700
Sep, 2025 5,140 5,230 5,000 5,210 +70 +1.36% 4,300
Aug, 2025 5,300 5,300 4,900 5,140 +140 +2.80% 2,300
Jul, 2025 4,770 5,000 4,770 5,000 +230 +4.82% 1,800
Jun, 2025 4,845 6,400 4,770 4,770 +155 +3.36% 11,300
May, 2025 4,480 4,720 4,480 4,615 +130 +2.90% 1,800
Apr, 2025 4,700 4,700 4,380 4,485 -515 -10.30% 5,200
Mar, 2025 4,885 5,190 4,595 5,000 +115 +2.35% 4,300
Feb, 2025 4,470 5,200 4,470 4,885 +425 +9.53% 3,700
Jan, 2025 4,400 4,460 4,320 4,460 +120 +2.76% 2,300
Dec, 2024 4,330 4,450 4,225 4,340 +10 +0.23% 4,800
Nov, 2024 4,415 4,415 4,300 4,330 -120 -2.70% 4,600
Oct, 2024 4,500 4,700 4,415 4,450 -60 -1.33% 3,600
Sep, 2024 4,680 4,700 4,510 4,510 -210 -4.45% 2,700
Aug, 2024 4,750 4,880 4,230 4,720 -100 -2.07% 7,900
Jul, 2024 4,935 4,950 4,755 4,820 -150 -3.02% 6,700
Jun, 2024 4,850 5,050 4,840 4,970 +120 +2.47% 2,300
May, 2024 4,880 5,000 4,800 4,850 -75 -1.52% 5,300
Apr, 2024 4,815 5,680 4,790 4,925 +90 +1.86% 6,100