KAGOME CO.,LTD.(2811) Historical

52 Week High Sep 27, 2024

3,255.0 JPY

52 Week Low Apr 7, 2025

2,668.5 JPY

Yearly High Mar 11, 2025

3,076.0 JPY

Yearly Low Apr 7, 2025

2,668.5 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Sep 22, 2025	2,942	2,962	2,935	2,950	+9	+0.31%	339,000

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Sep 19, 2025	2,941.5	-0.05%	2,945.1	1,027,100	ー	ー	ー
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
Jul 11, 2025	2,843.5	-1.25%	2,850.4	2,127,300	80,900	271,700	3.36
Jul 4, 2025	2,879.5	+0.05%	2,875.4	1,294,100	82,800	261,200	3.15
Jun 27, 2025	2,878.0	-0.33%	2,847.5	2,080,500	97,200	267,100	2.75
Jun 20, 2025	2,887.5	-0.89%	2,893.3	1,692,600	209,100	270,500	1.29
Jun 13, 2025	2,913.5	-0.61%	2,943.6	1,068,500	138,900	261,700	1.88
Jun 6, 2025	2,931.5	-1.56%	2,945.3	1,082,600	93,400	273,100	2.92
May 30, 2025	2,978.0	+2.73%	2,961.1	1,374,300	73,200	261,200	3.57
May 23, 2025	2,899.0	-3.82%	2,959.3	1,340,900	63,200	282,600	4.47
May 16, 2025	3,014.0	-0.66%	2,995.2	1,072,900	56,600	208,600	3.69
May 9, 2025	3,034.0	+1.03%	3,024.9	1,076,900	55,800	191,500	3.43