Kagome Co., Ltd. (TYO:2811)
Japan · Delayed Price · Currency is JPY 2,530.00
-42.00 (-1.63%)
May 26, 2026, 3:30 PM JST
Kagome Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 2,566.00 | 2,572.00 | 2,531.00 | 2,572.00 | 2,572.00 | 0.29% | 324,300 |
| May 22, 2026 | 2,558.00 | 2,566.50 | 2,541.00 | 2,564.50 | 2,564.50 | 0.16% | 196,700 |
| May 21, 2026 | 2,550.00 | 2,567.00 | 2,539.00 | 2,560.50 | 2,560.50 | 0.73% | 240,600 |
| May 20, 2026 | 2,580.00 | 2,583.50 | 2,526.50 | 2,542.00 | 2,542.00 | -0.94% | 339,400 |
| May 19, 2026 | 2,533.00 | 2,574.50 | 2,530.00 | 2,566.00 | 2,566.00 | 2.07% | 283,100 |
| May 18, 2026 | 2,570.50 | 2,570.50 | 2,513.00 | 2,514.00 | 2,514.00 | -2.14% | 450,900 |
| May 15, 2026 | 2,538.50 | 2,569.00 | 2,527.50 | 2,569.00 | 2,569.00 | 0.98% | 529,200 |
| May 14, 2026 | 2,562.00 | 2,567.00 | 2,527.50 | 2,544.00 | 2,544.00 | -0.68% | 350,000 |
| May 13, 2026 | 2,558.00 | 2,589.00 | 2,558.00 | 2,561.50 | 2,561.50 | 0.59% | 286,100 |
| May 12, 2026 | 2,550.00 | 2,563.00 | 2,535.50 | 2,546.50 | 2,546.50 | -0.60% | 385,300 |
| May 11, 2026 | 2,555.00 | 2,572.00 | 2,543.00 | 2,562.00 | 2,562.00 | 0.20% | 416,600 |
| May 8, 2026 | 2,590.00 | 2,605.00 | 2,557.00 | 2,557.00 | 2,557.00 | -1.20% | 507,500 |
| May 7, 2026 | 2,581.50 | 2,598.00 | 2,563.00 | 2,588.00 | 2,588.00 | 0.50% | 500,000 |
| May 1, 2026 | 2,659.00 | 2,659.00 | 2,535.50 | 2,575.00 | 2,575.00 | -4.20% | 1,038,900 |
| Apr 30, 2026 | 2,709.00 | 2,734.00 | 2,688.00 | 2,688.00 | 2,688.00 | -0.57% | 494,900 |
| Apr 28, 2026 | 2,695.00 | 2,707.00 | 2,683.00 | 2,703.50 | 2,703.50 | 0.32% | 269,800 |
| Apr 27, 2026 | 2,678.00 | 2,711.00 | 2,672.00 | 2,695.00 | 2,695.00 | 0.63% | 228,800 |
| Apr 24, 2026 | 2,690.00 | 2,702.00 | 2,677.00 | 2,678.00 | 2,678.00 | -0.07% | 233,800 |
| Apr 23, 2026 | 2,685.50 | 2,691.00 | 2,671.00 | 2,680.00 | 2,680.00 | -0.67% | 319,500 |
| Apr 22, 2026 | 2,730.00 | 2,730.00 | 2,696.00 | 2,698.00 | 2,698.00 | -1.39% | 333,900 |
| Apr 21, 2026 | 2,777.50 | 2,782.50 | 2,732.50 | 2,736.00 | 2,736.00 | -1.32% | 238,400 |
| Apr 20, 2026 | 2,751.00 | 2,772.50 | 2,744.00 | 2,772.50 | 2,772.50 | 0.73% | 307,500 |
| Apr 17, 2026 | 2,765.00 | 2,778.50 | 2,752.50 | 2,752.50 | 2,752.50 | -0.69% | 321,300 |
| Apr 16, 2026 | 2,777.00 | 2,786.50 | 2,767.50 | 2,771.50 | 2,771.50 | -0.52% | 228,000 |
| Apr 15, 2026 | 2,789.00 | 2,800.00 | 2,775.00 | 2,786.00 | 2,786.00 | 0.13% | 258,500 |
| Apr 14, 2026 | 2,826.00 | 2,845.00 | 2,782.50 | 2,782.50 | 2,782.50 | -1.54% | 276,700 |
| Apr 13, 2026 | 2,860.00 | 2,870.00 | 2,826.00 | 2,826.00 | 2,826.00 | -1.38% | 215,800 |
| Apr 10, 2026 | 2,890.50 | 2,899.00 | 2,859.00 | 2,865.50 | 2,865.50 | -0.88% | 183,800 |
| Apr 9, 2026 | 2,912.00 | 2,921.50 | 2,886.00 | 2,891.00 | 2,891.00 | -0.72% | 228,300 |
| Apr 8, 2026 | 2,903.00 | 2,918.00 | 2,895.00 | 2,912.00 | 2,912.00 | 0.76% | 315,000 |
| Apr 7, 2026 | 2,881.00 | 2,898.00 | 2,864.50 | 2,890.00 | 2,890.00 | 1.26% | 149,000 |
| Apr 6, 2026 | 2,869.50 | 2,880.00 | 2,853.00 | 2,854.00 | 2,854.00 | -0.26% | 174,000 |
| Apr 3, 2026 | 2,829.00 | 2,862.50 | 2,829.00 | 2,861.50 | 2,861.50 | 0.53% | 177,300 |
| Apr 2, 2026 | 2,827.00 | 2,856.50 | 2,827.00 | 2,846.50 | 2,846.50 | 0.67% | 207,100 |
| Apr 1, 2026 | 2,825.00 | 2,833.50 | 2,815.00 | 2,827.50 | 2,827.50 | 0.73% | 269,000 |
| Mar 31, 2026 | 2,802.00 | 2,829.50 | 2,797.50 | 2,807.00 | 2,807.00 | 0.59% | 224,500 |
| Mar 30, 2026 | 2,778.50 | 2,798.00 | 2,756.00 | 2,790.50 | 2,790.50 | -0.64% | 305,200 |
| Mar 27, 2026 | 2,811.00 | 2,830.00 | 2,801.00 | 2,808.50 | 2,808.50 | 0.45% | 340,100 |
| Mar 26, 2026 | 2,794.50 | 2,805.00 | 2,776.00 | 2,796.00 | 2,796.00 | 0.11% | 203,700 |
| Mar 25, 2026 | 2,818.00 | 2,827.50 | 2,793.00 | 2,793.00 | 2,793.00 | 0.02% | 206,800 |
| Mar 24, 2026 | 2,767.00 | 2,793.00 | 2,762.50 | 2,792.50 | 2,792.50 | 1.92% | 210,900 |
| Mar 23, 2026 | 2,761.00 | 2,774.50 | 2,732.00 | 2,740.00 | 2,740.00 | -1.99% | 292,200 |
| Mar 19, 2026 | 2,830.00 | 2,844.50 | 2,795.50 | 2,795.50 | 2,795.50 | -2.12% | 719,700 |
| Mar 18, 2026 | 2,827.00 | 2,856.00 | 2,827.00 | 2,856.00 | 2,856.00 | 1.33% | 338,000 |
| Mar 17, 2026 | 2,798.00 | 2,827.00 | 2,791.00 | 2,818.50 | 2,818.50 | 0.99% | 214,700 |
| Mar 16, 2026 | 2,790.00 | 2,806.50 | 2,767.00 | 2,791.00 | 2,791.00 | 0.63% | 212,500 |
| Mar 13, 2026 | 2,750.00 | 2,795.50 | 2,742.00 | 2,773.50 | 2,773.50 | 0.49% | 246,900 |
| Mar 12, 2026 | 2,790.00 | 2,790.50 | 2,742.00 | 2,760.00 | 2,760.00 | -1.73% | 258,800 |
| Mar 11, 2026 | 2,833.00 | 2,835.00 | 2,803.50 | 2,808.50 | 2,808.50 | 0.05% | 166,700 |
| Mar 10, 2026 | 2,840.00 | 2,847.00 | 2,803.00 | 2,807.00 | 2,807.00 | 0.11% | 269,100 |