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 30, 2026	5,240	5,240	5,210	5,230	+20	+0.38%	500

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 24, 2026	5,240	5,340	5,210	5,210	ー	ー%	1,800
Apr 17, 2026	ー	ー	ー	5,500	ー	ー	0
Apr 10, 2026	5,490	5,500	5,490	5,500	ー	ー%	600
Apr 3, 2026	ー	ー	ー	5,310	ー	ー	0
Mar 27, 2026	5,310	5,310	5,310	5,310	0	0.00%	200
Mar 19, 2026	5,400	5,400	5,310	5,310	-70	-1.30%	200
Mar 13, 2026	5,260	5,380	5,250	5,380	+110	+2.09%	1,200
Mar 6, 2026	5,340	5,340	5,270	5,270	-70	-1.31%	1,100
Feb 27, 2026	5,340	5,380	5,340	5,340	+60	+1.14%	400
Feb 20, 2026	5,210	5,300	5,210	5,280	+20	+0.38%	700
Feb 13, 2026	5,200	5,300	5,200	5,260	-30	-0.57%	1,500
Feb 6, 2026	5,180	5,480	5,180	5,290	+190	+3.73%	1,800
Jan 30, 2026	5,210	5,210	5,010	5,100	-140	-2.67%	4,400
Jan 23, 2026	5,210	5,300	5,210	5,240	+30	+0.58%	300
Jan 16, 2026	5,210	5,210	5,210	5,210	-50	-0.95%	100
Jan 9, 2026	5,330	5,340	5,260	5,260	-70	-1.31%	1,800
Dec 30, 2025	5,300	5,330	5,300	5,330	+30	+0.57%	300
Dec 26, 2025	5,290	5,300	5,280	5,300	-40	-0.75%	400
Dec 19, 2025	5,270	5,450	5,270	5,340	0	0.00%	1,100
Dec 12, 2025	5,290	5,390	5,280	5,340	+150	+2.89%	1,000