kabutan

KAGOME CO.,LTD.(2811) Historical

2811
TSE Prime
KAGOME CO.,LTD.
2,827.0
JPY
-18.0
(-0.63%)
Oct 10, 3:30 pm JST
18.49
USD
Oct 10, 2:30 am EDT
Result
PTS
outside of trading hours
2,800
Oct 10, 11:54 pm JST
Summary Chart Historical News Financial Result
52 Week High Oct 15, 2024
3,230.0 JPY
52 Week Low Apr 7, 2025
2,668.5 JPY
Yearly High Mar 11, 2025
3,076.0 JPY
Yearly Low Apr 7, 2025
2,668.5 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Oct 10, 2025 2,840 2,840 2,819 2,827 -18 -0.63% 269,800

Daily Price

Date Opening High Low Closing Price Change % Volume
Oct 9, 2025 2,869.0 2,872.0 2,842.0 2,845.0 -28.0 -0.97% 356,400
Oct 8, 2025 2,906.0 2,918.0 2,872.0 2,873.0 -28.5 -0.98% 221,500
Oct 7, 2025 2,908.0 2,915.0 2,893.5 2,901.5 -20.5 -0.70% 262,300
Oct 6, 2025 2,918.0 2,922.0 2,885.5 2,922.0 +53.0 +1.85% 340,700
Oct 3, 2025 2,872.0 2,892.5 2,867.0 2,869.0 -3.0 -0.10% 187,400
Oct 2, 2025 2,885.0 2,894.5 2,857.5 2,872.0 -16.5 -0.57% 209,900
Oct 1, 2025 2,876.0 2,891.0 2,862.0 2,888.5 +9.5 +0.33% 272,100
Sep 30, 2025 2,900.0 2,900.0 2,876.0 2,879.0 -24.0 -0.83% 303,200
Sep 29, 2025 2,960.0 2,966.0 2,903.0 2,903.0 -63.5 -2.14% 241,500
Sep 26, 2025 2,950.0 2,966.5 2,943.0 2,966.5 +16.5 +0.56% 270,700
Sep 25, 2025 2,970.0 2,977.0 2,943.5 2,950.0 -19.0 -0.64% 205,700
Sep 24, 2025 2,967.5 2,971.5 2,957.0 2,969.0 +18.5 +0.63% 227,400
Sep 22, 2025 2,942.0 2,962.5 2,935.0 2,950.5 +9.0 +0.31% 169,500
Sep 19, 2025 2,950.0 2,966.0 2,930.5 2,941.5 -14.0 -0.47% 389,800
Sep 18, 2025 2,947.5 2,976.0 2,947.5 2,955.5 +13.0 +0.44% 196,200
Sep 17, 2025 2,953.0 2,970.0 2,930.5 2,942.5 -1.5 -0.05% 169,000
Sep 16, 2025 2,943.0 2,952.0 2,924.0 2,944.0 +1.0 +0.03% 272,100
Sep 12, 2025 2,991.0 2,994.5 2,943.0 2,943.0 -46.5 -1.56% 338,400
Sep 11, 2025 2,965.0 2,993.0 2,960.0 2,989.5 +7.5 +0.25% 156,700
Sep 10, 2025 2,991.0 2,993.5 2,960.0 2,982.0 -8.0 -0.27% 182,500