Skip to main content
logo
Kagome Co., Ltd. (TYO:2811)
Japan flag Japan · Delayed Price · Currency is JPY
2,575.00
-113.00 (-4.20%)
May 1, 2026, 3:30 PM JST

Kagome Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 31, 20262,802.002,829.502,797.502,807.002,807.000.59%224,500
Mar 30, 20262,778.502,798.002,756.002,790.502,790.50-0.64%305,200
Mar 27, 20262,811.002,830.002,801.002,808.502,808.500.45%340,100
Mar 26, 20262,794.502,805.002,776.002,796.002,796.000.11%203,700
Mar 25, 20262,818.002,827.502,793.002,793.002,793.000.02%206,800
Mar 24, 20262,767.002,793.002,762.502,792.502,792.501.92%210,900
Mar 23, 20262,761.002,774.502,732.002,740.002,740.00-1.99%292,200
Mar 19, 20262,830.002,844.502,795.502,795.502,795.50-2.12%719,700
Mar 18, 20262,827.002,856.002,827.002,856.002,856.001.33%338,000
Mar 17, 20262,798.002,827.002,791.002,818.502,818.500.99%214,700
Mar 16, 20262,790.002,806.502,767.002,791.002,791.000.63%212,500
Mar 13, 20262,750.002,795.502,742.002,773.502,773.500.49%246,900
Mar 12, 20262,790.002,790.502,742.002,760.002,760.00-1.73%258,800
Mar 11, 20262,833.002,835.002,803.502,808.502,808.500.05%166,700
Mar 10, 20262,840.002,847.002,803.002,807.002,807.000.11%269,100
Mar 9, 20262,760.002,818.502,737.002,804.002,804.000.36%348,300
Mar 6, 20262,761.002,797.502,740.002,794.002,794.000.20%366,000
Mar 5, 20262,789.002,823.002,781.002,788.502,788.501.77%405,700
Mar 4, 20262,755.002,779.002,712.002,740.002,740.00-1.76%382,000
Mar 3, 20262,854.002,854.002,788.502,789.002,789.00-2.79%415,100
Mar 2, 20262,877.002,896.002,857.002,869.002,869.00-1.03%313,300
Feb 27, 20262,865.502,899.002,863.502,899.002,899.001.19%366,600
Feb 26, 20262,870.002,892.002,861.502,865.002,865.00-0.09%274,800
Feb 25, 20262,860.002,867.502,843.002,867.502,867.500.42%229,700
Feb 24, 20262,830.002,866.002,827.002,855.502,855.501.42%332,000
Feb 20, 20262,830.002,841.502,806.002,815.502,815.50-1.18%282,400
Feb 19, 20262,840.002,850.502,814.002,849.002,849.000.05%296,100
Feb 18, 20262,834.002,849.502,830.002,847.502,847.500.55%271,800