kabutan

KAGOME CO.,LTD.(2811) Historical

2811
TSE Prime
KAGOME CO.,LTD.
2,673.0
JPY
+19.5
(+0.73%)
Dec 12, 3:30 pm JST
17.15
USD
Dec 12, 1:30 am EST
Result
ー
PTS
outside of trading hours
2,671
Dec 12, 11:30 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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 2,727 2,730 2,646 2,673 -54 -1.98% 3,452,200

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 2,660.5 2,754.0 2,631.0 2,727.0 +66.5 +2.50% 6,801,000
Oct, 2025 2,876.0 2,922.0 2,571.5 2,660.5 -218.5 -7.59% 8,629,900
Sep, 2025 2,890.0 3,009.0 2,876.0 2,879.0 +0.5 +0.02% 4,934,100
Aug, 2025 2,879.0 2,993.5 2,812.0 2,878.5 -10.0 -0.35% 6,278,600
Jul, 2025 2,866.0 2,933.0 2,797.0 2,888.5 +18.0 +0.63% 9,939,100
Jun, 2025 2,970.5 2,983.5 2,808.5 2,870.5 -107.5 -3.61% 6,206,400
May, 2025 2,912.5 3,064.0 2,880.0 2,978.0 +40.0 +1.36% 5,953,100
Apr, 2025 2,963.0 3,052.0 2,668.5 2,938.0 +0.5 +0.02% 6,681,200
Mar, 2025 2,917.0 3,076.0 2,917.0 2,937.5 +38.0 +1.31% 6,628,100
Feb, 2025 2,919.0 2,959.0 2,783.5 2,899.5 -12.5 -0.43% 7,424,000
Jan, 2025 2,985.0 3,005.0 2,813.0 2,912.0 -62.0 -2.08% 5,342,200
Dec, 2024 2,972.0 3,045.0 2,905.5 2,974.0 +2.5 +0.08% 6,458,100
Nov, 2024 3,025.0 3,059.0 2,963.0 2,971.5 -61.5 -2.03% 7,109,300
Oct, 2024 3,205.0 3,249.0 3,027.0 3,033.0 -175.0 -5.46% 6,627,300
Sep, 2024 3,210.0 3,255.0 3,041.0 3,208.0 -1.0 -0.03% 5,078,100
Aug, 2024 3,400.0 3,415.0 2,760.5 3,209.0 -301.0 -8.58% 8,639,300
Jul, 2024 3,297.0 3,540.0 3,247.0 3,510.0 +242.0 +7.41% 13,302,100
Jun, 2024 3,611.0 3,677.0 3,216.0 3,268.0 -307.0 -8.59% 14,267,400
May, 2024 4,032.0 4,075.0 3,506.0 3,575.0 -457.0 -11.33% 4,298,600
Apr, 2024 3,685.0 4,297.0 3,531.0 4,032.0 +352.0 +9.57% 4,480,300