Skip to main content
logo
Kagome Co., Ltd. (TYO:2811)
Japan flag Japan · Delayed Price · Currency is JPY
2,725.50
+23.00 (0.85%)
Sep 25, 2026, 3:30 PM JST

Kagome Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20262,698.002,728.002,698.002,725.502,725.500.85%239,900
Sep 24, 20262,700.002,711.502,693.502,702.502,702.500.39%329,700
Sep 18, 20262,735.002,735.502,692.002,692.002,692.00-1.64%1,460,800
Sep 17, 20262,708.502,739.502,703.002,737.002,737.001.07%217,100
Sep 16, 20262,746.002,748.002,708.002,708.002,708.00-1.04%268,800
Sep 15, 20262,790.002,793.002,730.002,736.502,736.50-0.96%306,800
Sep 14, 20262,778.002,789.502,749.502,763.002,763.000.22%267,000
Sep 11, 20262,746.502,780.002,746.502,757.002,757.00-0.11%329,000
Sep 10, 20262,737.502,760.002,724.502,760.002,760.000.56%325,400
Sep 9, 20262,747.002,755.502,728.002,744.502,744.500.29%227,700
Sep 8, 20262,702.002,745.002,700.002,736.502,736.500.66%202,000
Sep 7, 20262,723.002,732.002,698.002,718.502,718.50-0.75%217,000
Sep 4, 20262,739.002,753.002,720.502,739.002,739.00-0.56%270,100
Sep 3, 20262,750.002,760.002,732.002,754.502,754.50-0.02%269,500
Sep 2, 20262,737.502,755.502,732.002,755.002,755.000.15%271,500
Sep 1, 20262,740.002,769.002,740.002,751.002,751.000.26%275,700
Aug 31, 20262,731.502,755.502,730.002,744.002,744.000.46%262,400
Aug 28, 20262,711.002,739.502,705.002,731.502,731.50-0.09%264,300
Aug 27, 20262,730.002,747.002,712.502,734.002,734.000.15%190,600
Aug 26, 20262,714.502,743.002,714.002,730.002,730.000.57%219,400
Aug 25, 20262,727.002,745.002,714.502,714.502,714.50-0.22%183,800
Aug 24, 20262,705.002,730.002,697.502,720.502,720.500.72%215,100
Aug 21, 20262,700.002,721.002,685.002,701.002,701.000.09%240,700
Aug 20, 20262,682.002,698.502,672.502,698.502,698.501.43%226,600
Aug 19, 20262,665.002,668.002,631.502,660.502,660.500.24%207,100
Aug 18, 20262,648.002,690.502,611.002,654.002,654.000.99%629,700
Aug 17, 20262,639.002,655.502,589.002,628.002,628.00-1.48%696,400
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