kabutan

KAGOME CO.,LTD.(2811) Historical

2811
TSE Prime
KAGOME CO.,LTD.
2,723.5
JPY
+23.5
(+0.87%)
Jan 29, 3:30 pm JST
17.80
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Mar 11, 2025
3,076.0 JPY
52 Week Low Oct 30, 2025
2,571.5 JPY
Yearly High Mar 11, 2025
3,076.0 JPY
Yearly Low Oct 30, 2025
2,571.5 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 2,690 2,723 2,666 2,723 +23 +0.87% 602,000

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 2,732.5 2,749.5 2,697.0 2,700.0 -61.0 -2.21% 441,100
Jan 27, 2026 2,770.0 2,774.0 2,750.5 2,761.0 -10.0 -0.36% 217,200
Jan 26, 2026 2,771.5 2,784.5 2,761.5 2,771.0 0 0.00% 243,600
Jan 23, 2026 2,772.5 2,786.0 2,758.0 2,771.0 -4.5 -0.16% 212,800
Jan 22, 2026 2,762.5 2,787.5 2,756.5 2,775.5 +5.5 +0.20% 204,000
Jan 21, 2026 2,801.5 2,804.0 2,756.0 2,770.0 -31.5 -1.12% 242,800
Jan 20, 2026 2,760.0 2,802.0 2,753.0 2,801.5 +55.0 +2.00% 473,800
Jan 19, 2026 2,761.0 2,778.0 2,746.5 2,746.5 +22.0 +0.81% 374,100
Jan 16, 2026 2,728.0 2,734.5 2,718.0 2,724.5 -5.5 -0.20% 245,900
Jan 15, 2026 2,720.0 2,737.5 2,720.0 2,730.0 +12.0 +0.44% 200,000
Jan 14, 2026 2,705.0 2,732.0 2,699.0 2,718.0 +10.0 +0.37% 266,900
Jan 13, 2026 2,714.0 2,732.0 2,705.0 2,708.0 +4.5 +0.17% 306,800
Jan 9, 2026 2,699.0 2,716.0 2,697.0 2,703.5 +5.5 +0.20% 218,400
Jan 8, 2026 2,690.0 2,702.0 2,674.5 2,698.0 -1.0 -0.04% 294,600
Jan 7, 2026 2,690.0 2,710.0 2,680.0 2,699.0 -7.0 -0.26% 216,300
Jan 6, 2026 2,692.0 2,712.5 2,685.0 2,706.0 +25.0 +0.93% 239,600
Jan 5, 2026 2,695.0 2,698.5 2,675.5 2,681.0 -15.0 -0.56% 370,000
Dec 30, 2025 2,716.0 2,728.0 2,696.0 2,696.0 -14.0 -0.52% 296,500
Dec 29, 2025 2,700.0 2,721.5 2,692.5 2,710.0 -19.0 -0.70% 355,700
Dec 26, 2025 2,730.0 2,735.0 2,722.0 2,729.0 +5.0 +0.18% 313,200