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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	2,678	2,711	2,672	2,703	+25	+0.95%	768,400

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Apr 24, 2026	2,678.0	-2.71%	2,715.2	1,433,100	117,600	206,900	1.76
Apr 17, 2026	2,752.5	-3.94%	2,788.6	1,300,300	106,100	192,500	1.81
Apr 10, 2026	2,865.5	+0.14%	2,889.2	1,050,100	122,000	174,000	1.43
Apr 3, 2026	2,861.5	+1.89%	2,819.7	1,183,100	119,600	185,200	1.55
Mar 27, 2026	2,808.5	+0.47%	2,787.1	1,253,700	101,700	197,100	1.94
Mar 19, 2026	2,795.5	+0.79%	2,815.0	1,484,900	97,300	208,900	2.15
Mar 13, 2026	2,773.5	-0.73%	2,788.2	1,289,800	116,500	245,700	2.11
Mar 6, 2026	2,794.0	-3.62%	2,796.0	1,882,100	111,900	235,000	2.10
Feb 27, 2026	2,899.0	+2.97%	2,869.5	1,203,100	117,800	223,100	1.89
Feb 20, 2026	2,815.5	-1.83%	2,837.9	1,489,200	115,400	224,200	1.94
Feb 13, 2026	2,868.0	-0.23%	2,881.1	1,504,700	121,500	205,800	1.69
Feb 6, 2026	2,874.5	+5.22%	2,811.5	1,913,200	127,900	221,800	1.73
Jan 30, 2026	2,732.0	-1.41%	2,728.2	1,763,200	131,100	235,800	1.80
Jan 23, 2026	2,771.0	+1.71%	2,774.0	1,507,500	141,500	257,100	1.82
Jan 16, 2026	2,724.5	+0.78%	2,722.4	1,019,600	137,000	257,400	1.88
Jan 9, 2026	2,703.5	+0.28%	2,694.5	1,338,900	127,300	276,800	2.17
Dec 30, 2025	2,696.0	-1.21%	2,706.9	652,200	ー	ー	ー
Dec 26, 2025	2,729.0	+0.92%	2,706.9	1,499,300	186,900	273,400	1.46
Dec 19, 2025	2,704.0	+1.16%	2,694.6	1,364,300	128,900	284,200	2.20
Dec 12, 2025	2,673.0	+0.22%	2,661.9	1,436,300	128,200	300,100	2.34