KAGOME CO.,LTD.(2811) Historical

52 Week High May 9, 2025

3,064.0 JPY

52 Week Low Oct 30, 2025

2,571.5 JPY

Yearly High Apr 9, 2026

2,921.5 JPY

Yearly Low Jan 29, 2026

2,666.0 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	2,695	2,707	2,683	2,703	+8	+0.32%	269,800

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 27, 2026	2,678.0	2,711.0	2,672.0	2,695.0	+17.0	+0.63%	228,800
Apr 24, 2026	2,690.0	2,702.0	2,677.0	2,678.0	-2.0	-0.07%	233,800
Apr 23, 2026	2,685.5	2,691.0	2,671.0	2,680.0	-18.0	-0.67%	319,500
Apr 22, 2026	2,730.0	2,730.0	2,696.0	2,698.0	-38.0	-1.39%	333,900
Apr 21, 2026	2,777.5	2,782.5	2,732.5	2,736.0	-36.5	-1.32%	238,400
Apr 20, 2026	2,751.0	2,772.5	2,744.0	2,772.5	+20.0	+0.73%	307,500
Apr 17, 2026	2,765.0	2,778.5	2,752.5	2,752.5	-19.0	-0.69%	321,300
Apr 16, 2026	2,777.0	2,786.5	2,767.5	2,771.5	-14.5	-0.52%	228,000
Apr 15, 2026	2,789.0	2,800.0	2,775.0	2,786.0	+3.5	+0.13%	258,500
Apr 14, 2026	2,826.0	2,845.0	2,782.5	2,782.5	-43.5	-1.54%	276,700
Apr 13, 2026	2,860.0	2,870.0	2,826.0	2,826.0	-39.5	-1.38%	215,800
Apr 10, 2026	2,890.5	2,899.0	2,859.0	2,865.5	-25.5	-0.88%	183,800
Apr 9, 2026	2,912.0	2,921.5	2,886.0	2,891.0	-21.0	-0.72%	228,300
Apr 8, 2026	2,903.0	2,918.0	2,895.0	2,912.0	+22.0	+0.76%	315,000
Apr 7, 2026	2,881.0	2,898.0	2,864.5	2,890.0	+36.0	+1.26%	149,000
Apr 6, 2026	2,869.5	2,880.0	2,853.0	2,854.0	-7.5	-0.26%	174,000
Apr 3, 2026	2,829.0	2,862.5	2,829.0	2,861.5	+15.0	+0.53%	177,300
Apr 2, 2026	2,827.0	2,856.5	2,827.0	2,846.5	+19.0	+0.67%	207,100
Apr 1, 2026	2,825.0	2,833.5	2,815.0	2,827.5	+20.5	+0.73%	269,000
Mar 31, 2026	2,802.0	2,829.5	2,797.5	2,807.0	+16.5	+0.59%	224,500