kabutan

KANESO Co.,LTD.(5979) Historical

5979
NSE Main
KANESO Co.,LTD.
5,100
JPY
ー
(ー%)
Jan 29, 2:46 pm JST
33.32
USD
Jan 29, 12:46 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 Apr 7, 2025
4,380 JPY
Yearly High Jun 16, 2025
6,400 JPY
Yearly Low Jan 22, 2025
4,320 JPY

Latest Yearly Price

Date Opening High Low Closing Price Change % Volume
2026 5,330 5,340 5,010 5,100 -230 -4.32% 10,800

Yearly Price

Date Opening High Low Closing Price Change % Volume
2025 4,400 6,400 4,320 5,330 +990 +22.81% 51,000
2024 4,355 5,680 4,225 4,340 -15 -0.34% 60,000
2023 3,870 4,440 3,840 4,355 +485 +12.53% 70,900
2022 4,040 4,085 3,805 3,870 -170 -4.21% 32,300
2021 4,035 4,200 3,910 4,040 +15 +0.37% 35,800
2020 4,340 4,390 3,690 4,025 -305 -7.04% 52,100
2019 4,410 4,495 4,170 4,330 -70 -1.59% 29,900
2018 4,720 5,010 4,400 4,400 -305 -6.48% 87,700
2017 4,280 5,550 4,270 4,705 +465 +10.97% 56,700
2016 4,350 4,740 4,120 4,240 -240 -5.36% 21,500
2015 4,570 4,860 4,330 4,480 -170 -3.66% 30,700
2014 4,000 5,020 4,000 4,650 +650 +16.25% 32,100
2013 3,620 4,350 3,550 4,000 +480 +13.64% 36,700
2012 3,130 3,630 2,990 3,520 +490 +16.17% 25,700
2011 3,500 3,530 2,900 3,030 -170 -5.31% 21,200
2010 4,040 4,140 2,800 3,200 -540 -14.44% 14,000
2009 4,500 4,500 3,690 3,740 -660 -15.00% 13,900
2008 5,150 5,150 3,050 4,400 -750 -14.56% 9,600
2007 5,050 5,500 4,600 5,150 +200 +4.04% 14,000
2006 6,860 8,060 4,400 4,950 -1,900 -27.74% 18,800