Skip to main content
logo
Kagome Co., Ltd. (TYO:2811)
Japan flag Japan · Delayed Price · Currency is JPY
2,580.00
-4.50 (-0.17%)
Jun 15, 2026, 3:30 PM JST

Kagome Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 15, 20262,585.002,605.002,585.002,589.50-0.19%136,600
Jun 12, 20262,588.502,604.002,573.502,584.502,584.50-0.60%339,600
Jun 11, 20262,604.002,606.002,571.502,600.002,600.000.66%241,100
Jun 10, 20262,558.002,583.002,550.502,583.002,583.001.59%266,200
Jun 9, 20262,558.002,566.002,541.002,542.502,542.50-0.45%277,600
Jun 8, 20262,540.002,568.002,531.002,554.002,554.000.91%320,900
Jun 5, 20262,513.002,536.002,513.002,531.002,531.000.74%243,400
Jun 4, 20262,511.002,529.002,510.002,512.502,512.500.06%218,200
Jun 3, 20262,512.002,528.002,506.002,511.002,511.00-254,100
Jun 2, 20262,520.002,528.502,492.502,511.002,511.00-0.87%456,900
Jun 1, 20262,576.002,576.002,524.002,533.002,533.00-1.67%377,600
May 29, 20262,560.002,604.502,555.002,576.002,576.000.64%369,200
May 28, 20262,553.002,564.502,538.002,559.502,559.500.87%318,300
May 27, 20262,521.002,543.502,514.002,537.502,537.500.30%414,800
May 26, 20262,572.002,575.002,522.002,530.002,530.00-1.63%336,900
May 25, 20262,566.002,572.002,531.002,572.002,572.000.29%324,300
May 22, 20262,558.002,566.502,541.002,564.502,564.500.16%196,700
May 21, 20262,550.002,567.002,539.002,560.502,560.500.73%240,600
May 20, 20262,580.002,583.502,526.502,542.002,542.00-0.94%339,400
May 19, 20262,533.002,574.502,530.002,566.002,566.002.07%283,100
May 18, 20262,570.502,570.502,513.002,514.002,514.00-2.14%450,900
May 15, 20262,538.502,569.002,527.502,569.002,569.000.98%529,200
May 14, 20262,562.002,567.002,527.502,544.002,544.00-0.68%350,000
May 13, 20262,558.002,589.002,558.002,561.502,561.500.59%286,100
May 12, 20262,550.002,563.002,535.502,546.502,546.50-0.60%385,300
May 11, 20262,555.002,572.002,543.002,562.002,562.000.20%416,600
May 8, 20262,590.002,605.002,557.002,557.002,557.00-1.20%507,500
May 7, 20262,581.502,598.002,563.002,588.002,588.000.50%500,000
May 1, 20262,659.002,659.002,535.502,575.002,575.00-4.20%1,038,900
Apr 30, 20262,709.002,734.002,688.002,688.002,688.00-0.57%494,900
Apr 28, 20262,695.002,707.002,683.002,703.502,703.500.32%269,800
Apr 27, 20262,678.002,711.002,672.002,695.002,695.000.63%228,800
Apr 24, 20262,690.002,702.002,677.002,678.002,678.00-0.07%233,800
Apr 23, 20262,685.502,691.002,671.002,680.002,680.00-0.67%319,500
Apr 22, 20262,730.002,730.002,696.002,698.002,698.00-1.39%333,900
Apr 21, 20262,777.502,782.502,732.502,736.002,736.00-1.32%238,400
Apr 20, 20262,751.002,772.502,744.002,772.502,772.500.73%307,500
Apr 17, 20262,765.002,778.502,752.502,752.502,752.50-0.69%321,300
Apr 16, 20262,777.002,786.502,767.502,771.502,771.50-0.52%228,000
Apr 15, 20262,789.002,800.002,775.002,786.002,786.000.13%258,500
Apr 14, 20262,826.002,845.002,782.502,782.502,782.50-1.54%276,700
Apr 13, 20262,860.002,870.002,826.002,826.002,826.00-1.38%215,800
Apr 10, 20262,890.502,899.002,859.002,865.502,865.50-0.88%183,800
Apr 9, 20262,912.002,921.502,886.002,891.002,891.00-0.72%228,300
Apr 8, 20262,903.002,918.002,895.002,912.002,912.000.76%315,000
Apr 7, 20262,881.002,898.002,864.502,890.002,890.001.26%149,000
Apr 6, 20262,869.502,880.002,853.002,854.002,854.00-0.26%174,000
Apr 3, 20262,829.002,862.502,829.002,861.502,861.500.53%177,300
Apr 2, 20262,827.002,856.502,827.002,846.502,846.500.67%207,100
Apr 1, 20262,825.002,833.502,815.002,827.502,827.500.73%269,000