kabutan

KAGOME CO.,LTD.(2811) Historical

2811
TSE Prime
KAGOME CO.,LTD.
2,773.5
JPY
+13.5
(+0.49%)
Mar 13, 3:30 pm JST
17.39
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High May 9, 2025
3,064.0 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
Mar 13, 2026 2,750 2,795 2,742 2,773 +13 +0.49% 246,900

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 2,790.0 2,790.5 2,742.0 2,760.0 -48.5 -1.73% 258,800
Mar 11, 2026 2,833.0 2,835.0 2,803.5 2,808.5 +1.5 +0.05% 166,700
Mar 10, 2026 2,840.0 2,847.0 2,803.0 2,807.0 +3.0 +0.11% 269,100
Mar 9, 2026 2,760.0 2,818.5 2,737.0 2,804.0 +10.0 +0.36% 348,300
Mar 6, 2026 2,761.0 2,797.5 2,740.0 2,794.0 +5.5 +0.20% 366,000
Mar 5, 2026 2,789.0 2,823.0 2,781.0 2,788.5 +48.5 +1.77% 405,700
Mar 4, 2026 2,755.0 2,779.0 2,712.0 2,740.0 -49.0 -1.76% 382,000
Mar 3, 2026 2,854.0 2,854.0 2,788.5 2,789.0 -80.0 -2.79% 415,100
Mar 2, 2026 2,877.0 2,896.0 2,857.0 2,869.0 -30.0 -1.03% 313,300
Feb 27, 2026 2,865.5 2,899.0 2,863.5 2,899.0 +34.0 +1.19% 366,600
Feb 26, 2026 2,870.0 2,892.0 2,861.5 2,865.0 -2.5 -0.09% 274,800
Feb 25, 2026 2,860.0 2,867.5 2,843.0 2,867.5 +12.0 +0.42% 229,700
Feb 24, 2026 2,830.0 2,866.0 2,827.0 2,855.5 +40.0 +1.42% 332,000
Feb 20, 2026 2,830.0 2,841.5 2,806.0 2,815.5 -33.5 -1.18% 282,400
Feb 19, 2026 2,840.0 2,850.5 2,814.0 2,849.0 +1.5 +0.05% 296,100
Feb 18, 2026 2,834.0 2,849.5 2,830.0 2,847.5 +15.5 +0.55% 271,800
Feb 17, 2026 2,839.0 2,841.5 2,817.5 2,832.0 -10.0 -0.35% 297,500
Feb 16, 2026 2,870.0 2,885.5 2,840.0 2,842.0 -26.0 -0.91% 341,400
Feb 13, 2026 2,875.5 2,901.5 2,845.0 2,868.0 -9.0 -0.31% 367,500
Feb 12, 2026 2,900.0 2,903.0 2,872.5 2,877.0 -23.0 -0.79% 407,200