Skip to main content
logo
Kagome Co., Ltd. (TYO:2811)
Japan flag Japan · Delayed Price · Currency is JPY
2,703.50
+5.50 (0.20%)
Jan 9, 2026, 3:30 PM JST

Kagome Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 17, 20252,683.002,685.502,665.502,671.502,624.51-0.32%223,300
Dec 16, 20252,707.002,709.002,680.002,680.002,632.86-0.81%244,900
Dec 15, 20252,681.502,711.002,678.002,702.002,654.471.08%298,200
Dec 12, 20252,653.502,677.502,652.502,673.002,625.980.73%268,100
Dec 11, 20252,675.002,679.502,653.502,653.502,606.83-0.39%242,100
Dec 10, 20252,653.002,674.002,653.002,664.002,617.140.43%277,900
Dec 9, 20252,669.502,675.002,646.002,652.502,605.85-0.32%364,100
Dec 8, 20252,667.002,682.502,661.002,661.002,614.20-0.22%284,100
Dec 5, 20252,694.002,700.002,662.502,667.002,620.09-1.04%381,600
Dec 4, 20252,679.502,700.002,677.002,695.002,647.600.56%294,600
Dec 3, 20252,685.002,685.502,668.002,680.002,632.86-0.43%331,900
Dec 2, 20252,688.502,699.502,682.502,691.502,644.160.11%311,400
Dec 1, 20252,727.502,730.002,685.002,688.502,641.21-1.41%428,300
Nov 28, 20252,709.002,737.002,706.002,727.002,679.040.91%328,100
Nov 27, 20252,699.002,709.002,696.502,702.502,654.970.15%243,400
Nov 26, 20252,692.002,708.002,685.502,698.502,651.040.24%266,500
Nov 25, 20252,701.002,715.502,684.002,692.002,644.650.06%399,000
Nov 21, 20252,649.502,692.002,646.502,690.502,643.182.24%461,100
Nov 20, 20252,665.002,671.002,631.002,631.502,585.21-1.50%626,000
Nov 19, 20252,666.502,682.002,665.502,671.502,624.510.30%254,100
Nov 18, 20252,690.502,697.002,662.002,663.502,616.65-1.35%403,800
Nov 17, 20252,706.002,719.002,691.502,700.002,652.51-0.06%397,300
Nov 14, 20252,708.002,714.002,698.502,701.502,653.98-0.26%319,200
Nov 13, 20252,717.002,726.502,706.002,708.502,660.86-0.31%272,200
Nov 12, 20252,731.502,754.002,714.002,717.002,669.21-0.11%284,300
Nov 11, 20252,708.002,720.002,688.502,720.002,672.160.55%289,800
Nov 10, 20252,699.502,710.002,687.002,705.002,657.420.50%363,900
Nov 7, 20252,642.502,691.502,640.502,691.502,644.161.87%336,900
Nov 6, 20252,643.002,659.502,635.002,642.002,595.53-0.06%421,400
Nov 5, 20252,677.002,692.502,637.002,643.502,597.00-1.25%631,300
Nov 4, 20252,660.502,689.502,651.002,677.002,629.910.62%502,700
Oct 31, 20252,664.502,681.002,651.002,660.502,613.700.42%549,200
Oct 30, 20252,651.002,679.002,571.502,649.502,602.90-1.60%1,304,500
Oct 29, 20252,770.002,770.002,692.502,692.502,645.14-3.34%973,200
Oct 28, 20252,821.002,821.002,785.502,785.502,736.51-1.38%468,100
Oct 27, 20252,813.002,833.502,806.002,824.502,774.820.41%282,900