KAGOME CO.,LTD.(2811) Historical

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	2,727	2,730	2,662	2,663	-64	-2.35%	1,670,000

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Nov 28, 2025	2,727.0	+1.36%	2,704.8	1,237,000	124,400	285,000	2.29
Nov 21, 2025	2,690.5	-0.41%	2,672.9	2,142,300	129,900	292,500	2.25
Nov 14, 2025	2,701.5	+0.37%	2,710.9	1,529,400	128,000	308,600	2.41
Nov 7, 2025	2,691.5	+1.17%	2,662.2	1,892,300	118,400	331,900	2.80
Oct 31, 2025	2,660.5	-5.42%	2,702.4	3,577,900	117,400	330,500	2.82
Oct 24, 2025	2,813.0	+0.91%	2,818.1	1,505,900	103,200	313,100	3.03
Oct 17, 2025	2,787.5	-1.40%	2,796.5	1,426,000	104,400	283,000	2.71
Oct 10, 2025	2,827.0	-1.46%	2,877.4	1,450,700	105,500	260,600	2.47
Oct 3, 2025	2,869.0	-3.29%	2,886.7	1,214,100	104,900	237,600	2.27
Sep 26, 2025	2,966.5	+0.85%	2,958.7	873,300	101,500	214,800	2.12
Sep 19, 2025	2,941.5	-0.05%	2,945.1	1,027,100	100,300	216,000	2.15
Sep 12, 2025	2,943.0	-0.91%	2,980.2	1,096,800	101,100	218,000	2.16
Sep 5, 2025	2,970.0	+3.18%	2,945.8	1,392,200	111,800	217,900	1.95
Aug 29, 2025	2,878.5	-1.24%	2,901.4	1,648,300	113,000	221,100	1.96
Aug 22, 2025	2,914.5	+0.78%	2,924.4	1,012,400	100,300	211,900	2.11
Aug 15, 2025	2,892.0	-2.23%	2,946.5	1,105,600	75,400	210,300	2.79
Aug 8, 2025	2,958.0	+4.01%	2,911.5	1,762,100	80,800	213,100	2.64
Aug 1, 2025	2,844.0	-2.17%	2,904.2	4,332,300	78,300	282,400	3.61
Jul 25, 2025	2,907.0	+2.29%	2,865.8	1,630,900	75,400	268,500	3.56
Jul 18, 2025	2,842.0	-0.05%	2,849.7	1,586,900	72,000	265,800	3.69