kabutan

KAGOME CO.,LTD.(2811) Historical

2811
TSE Prime
KAGOME CO.,LTD.
2,667.0
JPY
-28.0
(-1.04%)
Dec 5, 3:30 pm JST
17.25
USD
Dec 5, 1:30 am EST
Result
ー
PTS
outside of trading hours
2,670
Dec 5, 6:00 pm JST
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
Dec 5, 2025 2,694 2,700 2,662 2,667 -28 -1.04% 381,600

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 2,679.5 2,700.0 2,677.0 2,695.0 +15.0 +0.56% 294,600
Dec 3, 2025 2,685.0 2,685.5 2,668.0 2,680.0 -11.5 -0.43% 331,900
Dec 2, 2025 2,688.5 2,699.5 2,682.5 2,691.5 +3.0 +0.11% 311,400
Dec 1, 2025 2,727.5 2,730.0 2,685.0 2,688.5 -38.5 -1.41% 428,300
Nov 28, 2025 2,709.0 2,737.0 2,706.0 2,727.0 +24.5 +0.91% 328,100
Nov 27, 2025 2,699.0 2,709.0 2,696.5 2,702.5 +4.0 +0.15% 243,400
Nov 26, 2025 2,692.0 2,708.0 2,685.5 2,698.5 +6.5 +0.24% 266,500
Nov 25, 2025 2,701.0 2,715.5 2,684.0 2,692.0 +1.5 +0.06% 399,000
Nov 21, 2025 2,649.5 2,692.0 2,646.5 2,690.5 +59.0 +2.24% 461,100
Nov 20, 2025 2,665.0 2,671.0 2,631.0 2,631.5 -40.0 -1.50% 626,000
Nov 19, 2025 2,666.5 2,682.0 2,665.5 2,671.5 +8.0 +0.30% 254,100
Nov 18, 2025 2,690.5 2,697.0 2,662.0 2,663.5 -36.5 -1.35% 403,800
Nov 17, 2025 2,706.0 2,719.0 2,691.5 2,700.0 -1.5 -0.06% 397,300
Nov 14, 2025 2,708.0 2,714.0 2,698.5 2,701.5 -7.0 -0.26% 319,200
Nov 13, 2025 2,717.0 2,726.5 2,706.0 2,708.5 -8.5 -0.31% 272,200
Nov 12, 2025 2,731.5 2,754.0 2,714.0 2,717.0 -3.0 -0.11% 284,300
Nov 11, 2025 2,708.0 2,720.0 2,688.5 2,720.0 +15.0 +0.55% 289,800
Nov 10, 2025 2,699.5 2,710.0 2,687.0 2,705.0 +13.5 +0.50% 363,900
Nov 7, 2025 2,642.5 2,691.5 2,640.5 2,691.5 +49.5 +1.87% 336,900
Nov 6, 2025 2,643.0 2,659.5 2,635.0 2,642.0 -1.5 -0.06% 421,400