Skip to main content
logo
Kagome Co., Ltd. (TYO:2811)
Japan flag Japan · Delayed Price · Currency is JPY
2,677.50
+19.00 (0.71%)
Jul 6, 2026, 3:30 PM JST

Kagome Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 20262,682.002,701.502,668.002,690.50-1.22%104,300
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
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