kabutan

KAGOME CO.,LTD.(2811) Historical

2811
TSE Prime
KAGOME CO.,LTD.
2,667.0
JPY
-28.0
(-1.04%)
Dec 5, 3:30 pm JST
17.25
USD
Dec 5, 1:30 am EST
Result
ー
PTS
outside of trading hours
2,250
Dec 5, 3:32 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,727 2,730 2,662 2,667 -60 -2.20% 1,747,800

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Sep 5, 2025 2,890.0 2,976.0 2,883.0 2,970.0 +91.5 +3.18% 1,392,200
Aug 29, 2025 2,907.5 2,926.5 2,878.5 2,878.5 -36.0 -1.24% 1,648,300
Aug 22, 2025 2,892.0 2,968.0 2,888.0 2,914.5 +22.5 +0.78% 1,012,400
Aug 15, 2025 2,970.0 2,993.5 2,881.0 2,892.0 -66.0 -2.23% 1,105,600
Aug 8, 2025 2,843.0 2,973.0 2,835.5 2,958.0 +114.0 +4.01% 1,762,100
Aug 1, 2025 2,907.0 2,928.5 2,812.0 2,844.0 -63.0 -2.17% 4,332,300
Jul 25, 2025 2,845.0 2,933.0 2,797.0 2,907.0 +65.0 +2.29% 1,630,900
Jul 18, 2025 2,865.5 2,892.0 2,814.5 2,842.0 -1.5 -0.05% 1,586,900