Kagome Co., Ltd. - 2811.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	2,780	2,787.5	2,787.5	2,800.5	2,775	303,400
October 16, 2025	2,802.5	2,785	2,785	2,809.5	2,785	380,500
October 15, 2025	2,826	2,805.5	2,805.5	2,826	2,798.5	289,900
October 14, 2025	2,800	2,806	2,806	2,822.5	2,772.5	452,200
October 10, 2025	2,840	2,827	2,827	2,840	2,819.5	269,800
October 09, 2025	2,869	2,845	2,845	2,872	2,842	356,400
October 08, 2025	2,906	2,873	2,873	2,918	2,872	221,500
October 07, 2025	2,908	2,901.5	2,901.5	2,915	2,893.5	262,300
October 06, 2025	2,918	2,922	2,922	2,922	2,885.5	340,700
October 03, 2025	2,872	2,869	2,869	2,892.5	2,867	187,400
October 02, 2025	2,885	2,872	2,872	2,894.5	2,857.5	209,900
October 01, 2025	2,876	2,888.5	2,888.5	2,891	2,862	272,100
September 30, 2025	2,900	2,879	2,879	2,900	2,876	303,200
September 29, 2025	2,960	2,903	2,903	2,966	2,903	241,500
September 26, 2025	2,950	2,966.5	2,966.5	2,966.5	2,943	270,700
September 25, 2025	2,970	2,950	2,950	2,977	2,943.5	205,700
September 24, 2025	2,967.5	2,969	2,969	2,971.5	2,957	227,400
September 22, 2025	2,942	2,950.5	2,950.5	2,962.5	2,935	169,500
September 19, 2025	2,950	2,941.5	2,941.5	2,966	2,930.5	389,800
September 18, 2025	2,947.5	2,955.5	2,955.5	2,976	2,947.5	196,200
September 17, 2025	2,953	2,942.5	2,942.5	2,970	2,930.5	196,200
September 16, 2025	2,943	2,944	2,944	2,952	2,924	272,100
September 12, 2025	2,991	2,943	2,943	2,994.5	2,943	338,400
September 11, 2025	2,965	2,989.5	2,989.5	2,993	2,960	156,700
September 10, 2025	2,991	2,982	2,982	2,993.5	2,960	182,500
September 09, 2025	2,989	2,990	2,990	2,992.5	2,970	183,200
September 08, 2025	2,980	2,984.5	2,984.5	3,009	2,974.5	236,000
September 05, 2025	2,950	2,970	2,970	2,976	2,950	249,900
September 04, 2025	2,949	2,942.5	2,942.5	2,950	2,921.5	253,200
September 03, 2025	2,970	2,956.5	2,956.5	2,970	2,943	359,700
September 02, 2025	2,935.5	2,958	2,958	2,970.5	2,926	305,700
September 01, 2025	2,890	2,917	2,917	2,917	2,883	223,700
August 29, 2025	2,888	2,878.5	2,878.5	2,907.5	2,878.5	248,500
August 28, 2025	2,897	2,907.5	2,907.5	2,912.5	2,889	765,100
August 27, 2025	2,893	2,897.5	2,897.5	2,905.5	2,885	202,800
August 26, 2025	2,923.5	2,902.5	2,902.5	2,926.5	2,893	260,300
August 25, 2025	2,907.5	2,919.5	2,919.5	2,924	2,899.5	171,600
August 22, 2025	2,922.5	2,914.5	2,914.5	2,929.5	2,902	155,300
August 21, 2025	2,968	2,918	2,918	2,968	2,918	155,300
August 20, 2025	2,929.5	2,956.5	2,956.5	2,963	2,923.5	237,000
August 19, 2025	2,899	2,923	2,923	2,928.5	2,888	236,100
August 18, 2025	2,892	2,899.5	2,899.5	2,924.5	2,889	228,700
August 15, 2025	2,919	2,892	2,892	2,921	2,881	244,800
August 14, 2025	2,960	2,919	2,919	2,966	2,911.5	228,000
August 13, 2025	2,970	2,960	2,960	2,978	2,949	279,300
August 12, 2025	2,970	2,974.5	2,974.5	2,993.5	2,943	353,500
August 08, 2025	2,940.5	2,958	2,958	2,973	2,938	454,600
August 07, 2025	2,900.5	2,930	2,930	2,931.5	2,886.5	298,400
August 06, 2025	2,910	2,918.5	2,918.5	2,922.5	2,896	281,900
August 05, 2025	2,880	2,901.5	2,901.5	2,908.5	2,868	367,400
August 04, 2025	2,843	2,867.5	2,867.5	2,882.5	2,835.5	359,800
August 01, 2025	2,879	2,844	2,844	2,900	2,812	750,200
July 31, 2025	2,915.5	2,888.5	2,888.5	2,924	2,883.5	464,000
July 30, 2025	2,915	2,923	2,923	2,928.5	2,887	2.56M
July 29, 2025	2,901	2,890	2,890	2,907	2,878.5	303,800
July 28, 2025	2,907	2,911.5	2,911.5	2,922.5	2,899	249,400
July 25, 2025	2,903.5	2,907	2,907	2,933	2,900	281,100
July 24, 2025	2,885	2,915	2,915	2,915	2,885	370,700
July 23, 2025	2,821.5	2,872.5	2,872.5	2,881.5	2,816.5	517,600
July 22, 2025	2,845	2,805.5	2,805.5	2,851.5	2,797	461,500

Kagome Co., Ltd. (2811.T) JPX