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
Jan 29, 2026	2,771	2,784	2,666	2,723	-48	-1.71%	2,105,900

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 23, 2026	2,761.0	2,804.0	2,746.5	2,771.0	+46.5	+1.71%	1,507,500
Jan 16, 2026	2,714.0	2,737.5	2,699.0	2,724.5	+21.0	+0.78%	1,019,600
Jan 9, 2026	2,695.0	2,716.0	2,674.5	2,703.5	+7.5	+0.28%	1,338,900
Dec 30, 2025	2,700.0	2,728.0	2,692.5	2,696.0	-33.0	-1.21%	652,200
Dec 26, 2025	2,709.0	2,735.0	2,677.0	2,729.0	+25.0	+0.92%	1,499,300
Dec 19, 2025	2,681.5	2,714.0	2,665.5	2,704.0	+31.0	+1.16%	1,364,300
Dec 12, 2025	2,667.0	2,682.5	2,646.0	2,673.0	+6.0	+0.22%	1,436,300
Dec 5, 2025	2,727.5	2,730.0	2,662.5	2,667.0	-60.0	-2.20%	1,747,800
Nov 28, 2025	2,701.0	2,737.0	2,684.0	2,727.0	+36.5	+1.36%	1,237,000
Nov 21, 2025	2,706.0	2,719.0	2,631.0	2,690.5	-11.0	-0.41%	2,142,300
Nov 14, 2025	2,699.5	2,754.0	2,687.0	2,701.5	+10.0	+0.37%	1,529,400
Nov 7, 2025	2,660.5	2,692.5	2,635.0	2,691.5	+31.0	+1.17%	1,892,300
Oct 31, 2025	2,813.0	2,833.5	2,571.5	2,660.5	-152.5	-5.42%	3,577,900
Oct 24, 2025	2,810.0	2,842.5	2,796.0	2,813.0	+25.5	+0.91%	1,505,900
Oct 17, 2025	2,800.0	2,826.0	2,772.5	2,787.5	-39.5	-1.40%	1,426,000
Oct 10, 2025	2,918.0	2,922.0	2,819.5	2,827.0	-42.0	-1.46%	1,450,700
Oct 3, 2025	2,960.0	2,966.0	2,857.5	2,869.0	-97.5	-3.29%	1,214,100
Sep 26, 2025	2,942.0	2,977.0	2,935.0	2,966.5	+25.0	+0.85%	873,300
Sep 19, 2025	2,943.0	2,976.0	2,924.0	2,941.5	-1.5	-0.05%	1,027,100
Sep 12, 2025	2,980.0	3,009.0	2,943.0	2,943.0	-27.0	-0.91%	1,096,800