Skip to main content
logo
Kagome Co., Ltd. (TYO:2811)
Japan flag Japan · Delayed Price · Currency is JPY
2,667.50
+17.50 (0.66%)
Aug 14, 2026, 3:30 PM JST

Kagome Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 20262,650.002,669.502,638.002,667.502,667.500.66%201,700
Aug 13, 20262,656.002,661.002,638.002,650.002,650.00-0.26%218,800
Aug 12, 20262,670.002,678.002,645.002,657.002,657.00-0.11%231,500
Aug 10, 20262,637.002,660.002,613.002,660.002,660.000.70%279,400
Aug 7, 20262,602.002,663.502,600.002,641.502,641.501.19%414,600
Aug 6, 20262,554.002,611.502,550.502,610.502,610.502.57%383,300
Aug 5, 20262,544.002,551.502,527.002,545.002,545.00-0.06%364,700
Aug 4, 20262,591.002,600.002,545.002,546.502,546.50-1.58%497,100
Aug 3, 20262,610.002,625.002,574.502,587.502,587.50-0.86%541,800
Jul 31, 20262,632.502,680.502,602.002,610.002,610.00-7.86%1,017,700
Jul 30, 20262,864.502,870.002,808.002,832.502,832.50-1.12%387,400
Jul 29, 20262,820.002,892.502,802.502,864.502,864.502.43%436,500
Jul 28, 20262,770.002,806.002,763.002,796.502,796.501.54%325,900
Jul 27, 20262,721.502,763.002,700.002,754.002,754.002.09%237,000
Jul 24, 20262,659.002,712.002,652.002,697.502,697.500.77%257,600
Jul 23, 20262,710.002,716.002,669.002,677.002,677.00-1.44%196,900
Jul 22, 20262,730.002,730.002,698.002,716.002,716.00-0.97%232,100
Jul 21, 20262,770.002,782.502,730.002,742.502,742.50-0.20%278,800
Jul 17, 20262,732.502,765.002,732.502,748.002,748.001.63%291,200
Jul 16, 20262,710.002,736.002,700.502,704.002,704.00-0.11%143,200
Jul 15, 20262,720.002,724.002,697.002,707.002,707.00-0.48%152,600
Jul 14, 20262,722.002,742.002,707.002,720.002,720.001.00%216,100
Jul 13, 20262,690.002,710.002,680.002,693.002,693.000.60%199,800
Jul 10, 20262,700.502,706.502,673.502,677.002,677.00-1.09%253,600
Jul 9, 20262,723.502,725.502,703.502,706.502,706.50-1.15%170,000
Jul 8, 20262,718.002,751.002,700.002,738.002,738.001.71%378,500
Jul 7, 20262,677.502,708.002,664.002,692.002,692.000.54%277,800
Jul 6, 20262,660.002,689.002,659.502,677.502,677.500.71%195,500
Jul 3, 20262,682.002,701.502,658.502,658.502,658.500.02%232,700
Jul 2, 20262,640.002,672.502,621.002,658.002,658.002.23%450,100
Jul 1, 20262,616.002,629.002,594.002,600.002,600.00-1.46%218,500
Jun 30, 20262,645.002,655.502,622.502,638.502,638.50-0.43%322,900
Jun 29, 20262,620.002,664.002,615.502,650.002,650.001.36%509,400
Jun 26, 20262,599.002,620.002,583.502,614.502,614.501.30%691,200
Jun 25, 20262,580.002,599.502,561.502,581.002,581.000.94%471,200
Jun 24, 20262,546.002,569.002,542.002,557.002,557.000.41%283,700
Jun 23, 20262,532.002,552.502,521.002,546.502,546.500.53%334,900
Jun 22, 20262,552.502,559.502,530.002,533.002,533.00-0.76%330,100
Jun 19, 20262,537.002,553.002,526.002,552.502,552.500.22%610,100
Jun 18, 20262,550.002,560.002,538.002,547.002,547.00-0.12%282,500
Jun 17, 20262,564.502,584.002,550.002,550.002,550.00-0.47%231,700
Jun 16, 20262,580.002,580.002,544.002,562.002,562.00-0.70%336,000
Jun 15, 20262,585.002,605.002,580.002,580.002,580.00-0.17%244,100
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