Skip to main content
logo
Kagome Co., Ltd. (TYO:2811)
Japan flag Japan · Delayed Price · Currency is JPY
2,773.50
-15.00 (-0.54%)
Mar 6, 2026, 10:34 AM JST

Kagome Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20262,789.002,823.002,781.002,788.502,788.501.77%405,700
Mar 4, 20262,755.002,779.002,712.002,740.002,740.00-1.76%382,000
Mar 3, 20262,854.002,854.002,788.502,789.002,789.00-2.79%415,100
Mar 2, 20262,877.002,896.002,857.002,869.002,869.00-1.03%313,300
Feb 27, 20262,865.502,899.002,863.502,899.002,899.001.19%366,600
Feb 26, 20262,870.002,892.002,861.502,865.002,865.00-0.09%274,800
Feb 25, 20262,860.002,867.502,843.002,867.502,867.500.42%229,700
Feb 24, 20262,830.002,866.002,827.002,855.502,855.501.42%332,000
Feb 20, 20262,830.002,841.502,806.002,815.502,815.50-1.18%282,400
Feb 19, 20262,840.002,850.502,814.002,849.002,849.000.05%296,100
Feb 18, 20262,834.002,849.502,830.002,847.502,847.500.55%271,800
Feb 17, 20262,839.002,841.502,817.502,832.002,832.00-0.35%297,500
Feb 16, 20262,870.002,885.502,840.002,842.002,842.00-0.91%341,400
Feb 13, 20262,875.502,901.502,845.002,868.002,868.00-0.31%367,500
Feb 12, 20262,900.002,903.002,872.502,877.002,877.00-0.79%407,200
Feb 10, 20262,870.002,900.002,858.002,900.002,900.001.01%401,000
Feb 9, 20262,890.002,894.502,855.002,871.002,871.00-0.12%329,000
Feb 6, 20262,861.002,875.002,840.002,874.502,874.500.70%298,700
Feb 5, 20262,851.002,863.002,841.002,854.502,854.500.72%301,500
Feb 4, 20262,795.502,844.502,787.502,834.002,834.001.43%369,900
Feb 3, 20262,740.002,810.002,736.002,794.002,794.001.99%600,000
Feb 2, 20262,766.502,772.502,739.502,739.502,739.500.27%343,100
Jan 30, 20262,726.002,744.502,721.002,732.002,732.000.31%259,300
Jan 29, 20262,690.002,723.502,666.002,723.502,723.500.87%602,000
Jan 28, 20262,732.502,749.502,697.002,700.002,700.00-2.21%441,100
Jan 27, 20262,770.002,774.002,750.502,761.002,761.00-0.36%217,200
Jan 26, 20262,771.502,784.502,761.502,771.002,771.00-243,600
Jan 23, 20262,772.502,786.002,758.002,771.002,771.00-0.16%212,800
Jan 22, 20262,762.502,787.502,756.502,775.502,775.500.20%204,000
Jan 21, 20262,801.502,804.002,756.002,770.002,770.00-1.12%242,800
Jan 20, 20262,760.002,802.002,753.002,801.502,801.502.00%473,800
Jan 19, 20262,761.002,778.002,746.502,746.502,746.500.81%374,100
Jan 16, 20262,728.002,734.502,718.002,724.502,724.50-0.20%245,900
Jan 15, 20262,720.002,737.502,720.002,730.002,730.000.44%200,000
Jan 14, 20262,705.002,732.002,699.002,718.002,718.000.37%266,900
Jan 13, 20262,714.002,732.002,705.002,708.002,708.000.17%306,800
Jan 9, 20262,699.002,716.002,697.002,703.502,703.500.20%218,400
Jan 8, 20262,690.002,702.002,674.502,698.002,698.00-0.04%294,600
Jan 7, 20262,690.002,710.002,680.002,699.002,699.00-0.26%216,300
Jan 6, 20262,692.002,712.502,685.002,706.002,706.000.93%239,600
Jan 5, 20262,695.002,698.502,675.502,681.002,681.00-0.56%370,000
Dec 30, 20252,716.002,728.002,696.002,696.002,696.00-0.52%296,500
Dec 29, 20252,700.002,721.502,692.502,710.002,710.00-0.70%355,700
Dec 26, 20252,730.002,735.002,722.002,729.002,681.000.18%313,200
Dec 25, 20252,711.502,728.502,705.002,724.002,676.090.72%217,500
Dec 24, 20252,705.002,719.502,700.502,704.502,656.93-0.11%247,200
Dec 23, 20252,680.002,712.002,680.002,707.502,659.881.10%321,200
Dec 22, 20252,709.002,714.502,677.002,678.002,630.90-0.96%400,200
Dec 19, 20252,701.502,709.002,694.502,704.002,656.440.07%322,900
Dec 18, 20252,689.002,714.002,684.502,702.002,654.471.14%275,000