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 Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 24, 2026	2,751.0	2,782.5	2,671.0	2,678.0	-74.5	-2.71%	1,433,100
Apr 17, 2026	2,860.0	2,870.0	2,752.5	2,752.5	-113.0	-3.94%	1,300,300
Apr 10, 2026	2,869.5	2,921.5	2,853.0	2,865.5	+4.0	+0.14%	1,050,100
Apr 3, 2026	2,778.5	2,862.5	2,756.0	2,861.5	+53.0	+1.89%	1,183,100
Mar 27, 2026	2,761.0	2,830.0	2,732.0	2,808.5	+13.0	+0.47%	1,253,700
Mar 19, 2026	2,790.0	2,856.0	2,767.0	2,795.5	+22.0	+0.79%	1,484,900
Mar 13, 2026	2,760.0	2,847.0	2,737.0	2,773.5	-20.5	-0.73%	1,289,800
Mar 6, 2026	2,877.0	2,896.0	2,712.0	2,794.0	-105.0	-3.62%	1,882,100
Feb 27, 2026	2,830.0	2,899.0	2,827.0	2,899.0	+83.5	+2.97%	1,203,100
Feb 20, 2026	2,870.0	2,885.5	2,806.0	2,815.5	-52.5	-1.83%	1,489,200
Feb 13, 2026	2,890.0	2,903.0	2,845.0	2,868.0	-6.5	-0.23%	1,504,700
Feb 6, 2026	2,766.5	2,875.0	2,736.0	2,874.5	+142.5	+5.22%	1,913,200
Jan 30, 2026	2,771.5	2,784.5	2,666.0	2,732.0	-39.0	-1.41%	1,763,200
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