kabutan

KANESO Co.,LTD.(5979) Historical

5979
NSE Main
KANESO Co.,LTD.
5,230
JPY
ー
(ー%)
Apr 30, 9:04 am JST
32.65
USD
Apr 29, 8:04 pm EDT
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 May 1, 2025
4,480 JPY
Yearly High Apr 8, 2026
5,500 JPY
Yearly Low Jan 29, 2026
5,010 JPY

Latest Monthly Price

Date Opening High Low Closing Price Change % Volume
Apr, 2026 5,490 5,500 5,210 5,230 -80 -1.51% 2,900

Monthly Price

Date Opening High Low Closing Price Change % Volume
Mar, 2026 5,340 5,400 5,250 5,310 -30 -0.56% 2,700
Feb, 2026 5,180 5,480 5,180 5,340 +240 +4.71% 4,400
Jan, 2026 5,330 5,340 5,010 5,100 -230 -4.32% 6,600
Dec, 2025 5,190 5,450 5,190 5,330 +220 +4.31% 3,000
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