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 5, 2025	5,190	5,190	5,190	5,190	+80	+1.57%	300

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Nov 28, 2025	5,010	5,150	5,010	5,110	+60	+1.19%	700
Nov 21, 2025	5,190	5,190	5,050	5,050	-90	-1.75%	1,100
Nov 14, 2025	5,140	5,140	5,140	5,140	0	0.00%	800
Nov 7, 2025	5,110	5,180	5,100	5,140	+50	+0.98%	700
Oct 31, 2025	5,140	5,140	5,090	5,090	-50	-0.97%	500
Oct 24, 2025	5,080	5,140	5,070	5,140	+70	+1.38%	800
Oct 17, 2025	5,070	5,130	5,000	5,070	+20	+0.40%	800
Oct 10, 2025	5,390	5,400	4,990	5,050	-350	-6.48%	4,900
Oct 3, 2025	5,140	5,400	5,140	5,400	+270	+5.26%	900
Sep 26, 2025	5,180	5,230	5,130	5,130	0	0.00%	900
Sep 19, 2025	5,120	5,130	5,120	5,130	-80	-1.54%	400
Sep 12, 2025	5,070	5,210	5,070	5,210	+10	+0.19%	700
Sep 5, 2025	5,140	5,200	5,000	5,200	+60	+1.17%	2,100
Aug 29, 2025	5,000	5,140	5,000	5,140	+150	+3.01%	900
Aug 22, 2025	4,990	4,990	4,990	4,990	-150	-2.92%	500
Aug 15, 2025	5,140	5,300	5,140	5,140	0	0.00%	400
Aug 8, 2025	5,300	5,300	4,900	5,140	+140	+2.80%	500
Aug 1, 2025	4,995	5,000	4,980	5,000	+50	+1.01%	500
Jul 25, 2025	4,950	4,950	4,950	4,950	+75	+1.54%	100
Jul 18, 2025	4,995	4,995	4,865	4,875	ー	ー%	400