Skip to main content
logo
Kagome Co., Ltd. (TYO:2811)
Japan flag Japan · Delayed Price · Currency is JPY
2,691.50
+49.50 (1.87%)
Nov 7, 2025, 3:30 PM JST

Kagome Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 7, 20252,642.502,691.502,640.502,691.502,691.501.87%336,900
Nov 6, 20252,643.002,659.502,635.002,642.002,642.00-0.06%421,400
Nov 5, 20252,677.002,692.502,637.002,643.502,643.50-1.25%631,300
Nov 4, 20252,660.502,689.502,651.002,677.002,677.000.62%502,700
Oct 31, 20252,664.502,681.002,651.002,660.502,660.500.42%549,200
Oct 30, 20252,651.002,679.002,571.502,649.502,649.50-1.60%1,304,500
Oct 29, 20252,770.002,770.002,692.502,692.502,692.50-3.34%973,200
Oct 28, 20252,821.002,821.002,785.502,785.502,785.50-1.38%468,100
Oct 27, 20252,813.002,833.502,806.002,824.502,824.500.41%282,900
Oct 24, 20252,828.002,829.002,813.002,813.002,813.00-0.62%264,200
Oct 23, 20252,828.002,842.502,819.002,830.502,830.500.16%274,400
Oct 22, 20252,810.502,828.002,810.002,826.002,826.000.62%409,000
Oct 21, 20252,805.002,814.502,799.002,808.502,808.50-0.02%289,200
Oct 20, 20252,810.002,817.002,796.002,809.002,809.000.77%269,100
Oct 17, 20252,780.002,800.502,775.002,787.502,787.500.09%303,400
Oct 16, 20252,802.502,809.502,785.002,785.002,785.00-0.73%380,500
Oct 15, 20252,826.002,826.002,798.502,805.502,805.50-0.02%289,900
Oct 14, 20252,800.002,822.502,772.502,806.002,806.00-0.74%452,200
Oct 10, 20252,840.002,840.002,819.502,827.002,827.00-0.63%269,800
Oct 9, 20252,869.002,872.002,842.002,845.002,845.00-0.97%356,400
Oct 8, 20252,906.002,918.002,872.002,873.002,873.00-0.98%221,500
Oct 7, 20252,908.002,915.002,893.502,901.502,901.50-0.70%262,300
Oct 6, 20252,918.002,922.002,885.502,922.002,922.001.85%340,700
Oct 3, 20252,872.002,892.502,867.002,869.002,869.00-0.10%187,400
Oct 2, 20252,885.002,894.502,857.502,872.002,872.00-0.57%209,900
Oct 1, 20252,876.002,891.002,862.002,888.502,888.500.33%272,100
Sep 30, 20252,900.002,900.002,876.002,879.002,879.00-0.83%303,200
Sep 29, 20252,960.002,966.002,903.002,903.002,903.00-2.14%241,500
Sep 26, 20252,950.002,966.502,943.002,966.502,966.500.56%270,700
Sep 25, 20252,970.002,977.002,943.502,950.002,950.00-0.64%205,700
Sep 24, 20252,967.502,971.502,957.002,969.002,969.000.63%227,400
Sep 22, 20252,942.002,962.502,935.002,950.502,950.500.31%169,500
Sep 19, 20252,950.002,966.002,930.502,941.502,941.50-0.47%389,800
Sep 18, 20252,947.502,976.002,947.502,955.502,955.500.44%196,200
Sep 17, 20252,953.002,970.002,930.502,942.502,942.50-0.05%196,200
Sep 16, 20252,943.002,952.002,924.002,944.002,944.000.03%272,100
Sep 12, 20252,991.002,994.502,943.002,943.002,943.00-1.56%338,400
Sep 11, 20252,965.002,993.002,960.002,989.502,989.500.25%338,400
Sep 10, 20252,991.002,993.502,960.002,982.002,982.00-0.27%182,500
Sep 9, 20252,989.002,992.502,970.002,990.002,990.000.18%183,200
Sep 8, 20252,980.003,009.002,974.502,984.502,984.500.49%236,000
Sep 5, 20252,950.002,976.002,950.002,970.002,970.000.93%249,900
Sep 4, 20252,949.002,950.002,921.502,942.502,942.50-0.47%253,200
Sep 3, 20252,970.002,970.002,943.002,956.502,956.50-0.05%359,700
Sep 2, 20252,935.502,970.502,926.002,958.002,958.001.41%305,700
Sep 1, 20252,890.002,917.002,883.002,917.002,917.001.34%223,700
Aug 29, 20252,888.002,907.502,878.502,878.502,878.50-1.00%248,500
Aug 28, 20252,897.002,912.502,889.002,907.502,907.500.35%765,100
Aug 27, 20252,893.002,905.502,885.002,897.502,897.50-0.17%202,800
Aug 26, 20252,923.502,926.502,893.002,902.502,902.50-0.58%260,300