KANESO Co.,LTD.(5979) Historical

52 Week High Jun 16, 2025

6,400 JPY

52 Week Low Apr 7, 2025

4,380 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
Jan 29, 2026	5,210	5,210	5,010	5,100	-140	-2.67%	8,600

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Dec 5, 2025	5,190	5,190	5,190	5,190	+80	+1.57%	200
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