Skip to main content
logo
Kagome Co., Ltd. (TYO:2811)
Japan flag Japan · Delayed Price · Currency is JPY
2,984.50
+14.50 (0.49%)
Sep 8, 2025, 3:30 PM JST

Kagome Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 25, 20252,907.502,924.002,899.502,919.502,919.500.17%171,600
Aug 22, 20252,922.502,929.502,902.002,914.502,914.50-0.12%155,300
Aug 21, 20252,968.002,968.002,918.002,918.002,918.00-1.30%155,300
Aug 20, 20252,929.502,963.002,923.502,956.502,956.501.15%237,000
Aug 19, 20252,899.002,928.502,888.002,923.002,923.000.81%236,100
Aug 18, 20252,892.002,924.502,889.002,899.502,899.500.26%228,700
Aug 15, 20252,919.002,921.002,881.002,892.002,892.00-0.92%244,800
Aug 14, 20252,960.002,966.002,911.502,919.002,919.00-1.39%228,000
Aug 13, 20252,970.002,978.002,949.002,960.002,960.00-0.49%279,300
Aug 12, 20252,970.002,993.502,943.002,974.502,974.500.56%353,500
Aug 8, 20252,940.502,973.002,938.002,958.002,958.000.96%454,600
Aug 7, 20252,900.502,931.502,886.502,930.002,930.000.39%298,400
Aug 6, 20252,910.002,922.502,896.002,918.502,918.500.59%281,900
Aug 5, 20252,880.002,908.502,868.002,901.502,901.501.19%367,400
Aug 4, 20252,843.002,882.502,835.502,867.502,867.500.83%359,800
Aug 1, 20252,879.002,900.002,812.002,844.002,844.00-1.54%750,200
Jul 31, 20252,915.502,924.002,883.502,888.502,888.50-1.18%464,000
Jul 30, 20252,915.002,928.502,887.002,923.002,923.001.14%2,564,900
Jul 29, 20252,901.002,907.002,878.502,890.002,890.00-0.74%303,800
Jul 28, 20252,907.002,922.502,899.002,911.502,911.500.15%249,400
Jul 25, 20252,903.502,933.002,900.002,907.002,907.00-0.27%281,100
Jul 24, 20252,885.002,915.002,885.002,915.002,915.001.48%370,700
Jul 23, 20252,821.502,881.502,816.502,872.502,872.502.39%517,600
Jul 22, 20252,845.002,851.502,797.002,805.502,805.50-1.28%461,500
Jul 18, 20252,841.002,851.002,833.502,842.002,842.000.21%285,400
Jul 17, 20252,843.002,855.002,814.502,836.002,836.00-0.25%327,200
Jul 16, 20252,871.002,871.002,840.002,843.002,843.00-0.28%309,300
Jul 15, 20252,884.502,892.002,849.002,851.002,851.00-0.59%337,800
Jul 14, 20252,865.502,875.002,851.002,868.002,868.000.86%327,200
Jul 11, 20252,844.002,865.502,839.002,843.502,843.500.67%307,500
Jul 10, 20252,869.002,869.502,814.002,824.502,824.50-0.72%515,900
Jul 9, 20252,867.002,880.502,845.002,845.002,845.00-0.28%383,700
Jul 8, 20252,875.002,875.002,828.502,853.002,853.00-0.94%630,400
Jul 7, 20252,880.502,904.002,873.002,880.002,880.000.02%289,800
Jul 4, 20252,880.002,892.002,871.502,879.502,879.500.12%260,000
Jul 3, 20252,872.002,890.502,864.002,876.002,876.000.17%234,200
Jul 2, 20252,870.002,894.002,870.002,871.002,871.000.33%258,200
Jul 1, 20252,866.002,876.002,846.002,861.502,861.50-0.31%259,500
Jun 30, 20252,882.002,895.502,870.502,870.502,870.50-0.26%282,200
Jun 27, 20252,857.002,882.002,847.002,878.002,878.001.12%383,600
Jun 26, 20252,825.002,850.002,823.002,846.002,846.000.35%636,500