Kagome Co., Ltd. (TYO:2811)
Japan · Delayed Price · Currency is JPY 2,803.50
-67.00 (-2.33%)
Nov 6, 2026, 12:55 PM JST
Kagome Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 2,863.00 | 2,874.50 | 2,801.00 | 2,803.50 | 2,803.50 | -2.33% | 164,200 |
| Nov 5, 2026 | 2,800.00 | 2,870.50 | 2,794.00 | 2,870.50 | 2,870.50 | 4.02% | 361,400 |
| Nov 4, 2026 | 2,775.00 | 2,800.50 | 2,756.00 | 2,759.50 | 2,759.50 | -0.50% | 235,400 |
| Nov 2, 2026 | 2,770.00 | 2,790.00 | 2,758.00 | 2,773.50 | 2,773.50 | 1.28% | 257,900 |
| Oct 30, 2026 | 2,646.00 | 2,738.50 | 2,640.00 | 2,738.50 | 2,738.50 | 1.58% | 410,300 |
| Oct 29, 2026 | 2,680.00 | 2,709.50 | 2,662.50 | 2,696.00 | 2,696.00 | 0.60% | 477,000 |
| Oct 28, 2026 | 2,748.00 | 2,748.50 | 2,680.00 | 2,680.00 | 2,680.00 | -2.49% | 291,000 |
| Oct 27, 2026 | 2,794.00 | 2,800.00 | 2,743.50 | 2,748.50 | 2,748.50 | -1.63% | 347,200 |
| Oct 26, 2026 | 2,800.00 | 2,813.00 | 2,782.00 | 2,794.00 | 2,794.00 | 0.02% | 208,600 |
| Oct 23, 2026 | 2,810.00 | 2,856.50 | 2,791.50 | 2,793.50 | 2,793.50 | 0.11% | 352,900 |
| Oct 22, 2026 | 2,785.00 | 2,799.50 | 2,772.50 | 2,790.50 | 2,790.50 | 0.22% | 172,700 |
| Oct 21, 2026 | 2,820.00 | 2,823.00 | 2,782.00 | 2,784.50 | 2,784.50 | -1.19% | 191,800 |
| Oct 20, 2026 | 2,777.50 | 2,818.00 | 2,775.00 | 2,818.00 | 2,818.00 | 1.55% | 252,000 |
| Oct 19, 2026 | 2,796.00 | 2,805.00 | 2,770.00 | 2,775.00 | 2,775.00 | -0.07% | 209,000 |
| Oct 16, 2026 | 2,780.50 | 2,803.00 | 2,775.00 | 2,777.00 | 2,777.00 | -0.13% | 285,300 |
| Oct 15, 2026 | 2,763.00 | 2,804.50 | 2,756.00 | 2,780.50 | 2,780.50 | 1.07% | 606,100 |
| Oct 14, 2026 | 2,740.00 | 2,761.00 | 2,733.00 | 2,751.00 | 2,751.00 | 0.02% | 242,600 |
| Oct 13, 2026 | 2,732.50 | 2,751.00 | 2,721.50 | 2,750.50 | 2,750.50 | 1.25% | 262,600 |
| Oct 9, 2026 | 2,698.50 | 2,718.00 | 2,678.00 | 2,716.50 | 2,716.50 | 1.42% | 310,700 |
| Oct 8, 2026 | 2,655.00 | 2,678.50 | 2,623.00 | 2,678.50 | 2,678.50 | 0.89% | 311,100 |
| Oct 7, 2026 | 2,629.00 | 2,655.00 | 2,624.50 | 2,655.00 | 2,655.00 | 0.80% | 267,800 |
| Oct 6, 2026 | 2,639.50 | 2,642.50 | 2,623.50 | 2,634.00 | 2,634.00 | -0.08% | 170,900 |
| Oct 5, 2026 | 2,626.00 | 2,637.00 | 2,609.50 | 2,636.00 | 2,636.00 | 0.76% | 234,000 |
| Oct 2, 2026 | 2,627.00 | 2,631.00 | 2,610.00 | 2,616.00 | 2,616.00 | -1.49% | 277,100 |
| Oct 1, 2026 | 2,618.50 | 2,655.50 | 2,608.00 | 2,655.50 | 2,655.50 | 0.63% | 259,500 |
| Sep 30, 2026 | 2,620.50 | 2,643.00 | 2,605.50 | 2,639.00 | 2,639.00 | 0.69% | 337,900 |
| Sep 29, 2026 | 2,665.00 | 2,668.50 | 2,621.00 | 2,621.00 | 2,621.00 | -1.80% | 364,000 |
| Sep 28, 2026 | 2,729.50 | 2,736.00 | 2,662.00 | 2,669.00 | 2,669.00 | -2.07% | 425,100 |
| Sep 25, 2026 | 2,698.00 | 2,728.00 | 2,698.00 | 2,725.50 | 2,725.50 | 0.85% | 239,900 |
| Sep 24, 2026 | 2,700.00 | 2,711.50 | 2,693.50 | 2,702.50 | 2,702.50 | 0.39% | 329,700 |
| Sep 18, 2026 | 2,735.00 | 2,735.50 | 2,692.00 | 2,692.00 | 2,692.00 | -1.64% | 1,460,800 |
| Sep 17, 2026 | 2,708.50 | 2,739.50 | 2,703.00 | 2,737.00 | 2,737.00 | 1.07% | 217,100 |
| Sep 16, 2026 | 2,746.00 | 2,748.00 | 2,708.00 | 2,708.00 | 2,708.00 | -1.04% | 268,800 |
| Sep 15, 2026 | 2,790.00 | 2,793.00 | 2,730.00 | 2,736.50 | 2,736.50 | -0.96% | 306,800 |
| Sep 14, 2026 | 2,778.00 | 2,789.50 | 2,749.50 | 2,763.00 | 2,763.00 | 0.22% | 267,000 |
| Sep 11, 2026 | 2,746.50 | 2,780.00 | 2,746.50 | 2,757.00 | 2,757.00 | -0.11% | 329,000 |
| Sep 10, 2026 | 2,737.50 | 2,760.00 | 2,724.50 | 2,760.00 | 2,760.00 | 0.56% | 325,400 |
| Sep 9, 2026 | 2,747.00 | 2,755.50 | 2,728.00 | 2,744.50 | 2,744.50 | 0.29% | 227,700 |
| Sep 8, 2026 | 2,702.00 | 2,745.00 | 2,700.00 | 2,736.50 | 2,736.50 | 0.66% | 202,000 |
| Sep 7, 2026 | 2,723.00 | 2,732.00 | 2,698.00 | 2,718.50 | 2,718.50 | -0.75% | 217,000 |
| Sep 4, 2026 | 2,739.00 | 2,753.00 | 2,720.50 | 2,739.00 | 2,739.00 | -0.56% | 270,100 |
| Sep 3, 2026 | 2,750.00 | 2,760.00 | 2,732.00 | 2,754.50 | 2,754.50 | -0.02% | 269,500 |
| Sep 2, 2026 | 2,737.50 | 2,755.50 | 2,732.00 | 2,755.00 | 2,755.00 | 0.15% | 271,500 |
| Sep 1, 2026 | 2,740.00 | 2,769.00 | 2,740.00 | 2,751.00 | 2,751.00 | 0.26% | 275,700 |
| Aug 31, 2026 | 2,731.50 | 2,755.50 | 2,730.00 | 2,744.00 | 2,744.00 | 0.46% | 262,400 |
| Aug 28, 2026 | 2,711.00 | 2,739.50 | 2,705.00 | 2,731.50 | 2,731.50 | -0.09% | 264,300 |
| Aug 27, 2026 | 2,730.00 | 2,747.00 | 2,712.50 | 2,734.00 | 2,734.00 | 0.15% | 190,600 |
| Aug 26, 2026 | 2,714.50 | 2,743.00 | 2,714.00 | 2,730.00 | 2,730.00 | 0.57% | 219,400 |
| Aug 25, 2026 | 2,727.00 | 2,745.00 | 2,714.50 | 2,714.50 | 2,714.50 | -0.22% | 183,800 |
| Aug 24, 2026 | 2,705.00 | 2,730.00 | 2,697.50 | 2,720.50 | 2,720.50 | 0.72% | 215,100 |