Skip to main content
logo
Kagome Co., Ltd. (TYO:2811)
Japan flag Japan · Delayed Price · Currency is JPY
2,727.00
+24.50 (0.91%)
At close: Nov 28, 2025

Kagome Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 20252,709.002,737.002,706.002,727.002,727.000.91%328,100
Nov 27, 20252,699.002,709.002,696.502,702.502,702.500.15%243,400
Nov 26, 20252,692.002,708.002,685.502,698.502,698.500.24%266,500
Nov 25, 20252,701.002,715.502,684.002,692.002,692.000.06%399,000
Nov 21, 20252,649.502,692.002,646.502,690.502,690.502.24%461,100
Nov 20, 20252,665.002,671.002,631.002,631.502,631.50-1.50%626,000
Nov 19, 20252,666.502,682.002,665.502,671.502,671.500.30%254,100
Nov 18, 20252,690.502,697.002,662.002,663.502,663.50-1.35%403,800
Nov 17, 20252,706.002,719.002,691.502,700.002,700.00-0.06%397,300
Nov 14, 20252,708.002,714.002,698.502,701.502,701.50-0.26%319,200
Nov 13, 20252,717.002,726.502,706.002,708.502,708.50-0.31%272,200
Nov 12, 20252,731.502,754.002,714.002,717.002,717.00-0.11%284,300
Nov 11, 20252,708.002,720.002,688.502,720.002,720.000.55%289,800
Nov 10, 20252,699.502,710.002,687.002,705.002,705.000.50%363,900
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%169,000
Sep 16, 20252,943.002,952.002,924.002,944.002,944.000.03%272,100