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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,830	2,815.5	2,815.5	2,841.5	2,806	282,400
February 19, 2026	2,840	2,849	2,849	2,850.5	2,814	296,100
February 18, 2026	2,834	2,847.5	2,847.5	2,849.5	2,830	271,800
February 17, 2026	2,839	2,832	2,832	2,841.5	2,817.5	297,500
February 16, 2026	2,870	2,842	2,842	2,885.5	2,840	341,400
February 13, 2026	2,875.5	2,868	2,868	2,901.5	2,845	367,500
February 12, 2026	2,900	2,877	2,877	2,903	2,872.5	407,200
February 10, 2026	2,870	2,900	2,900	2,900	2,858	401,000
February 09, 2026	2,890	2,871	2,871	2,894.5	2,855	329,000
February 06, 2026	2,861	2,874.5	2,874.5	2,875	2,840	298,700
February 05, 2026	2,851	2,854.5	2,854.5	2,863	2,841	301,500
February 04, 2026	2,795.5	2,834	2,834	2,844.5	2,787.5	369,900
February 03, 2026	2,740	2,794	2,794	2,810	2,736	600,000
February 02, 2026	2,766.5	2,739.5	2,739.5	2,772.5	2,739.5	343,100
January 30, 2026	2,726	2,732	2,732	2,744.5	2,721	259,300
January 29, 2026	2,690	2,723.5	2,723.5	2,723.5	2,666	602,000
January 28, 2026	2,732.5	2,700	2,700	2,749.5	2,697	441,100
January 27, 2026	2,770	2,761	2,761	2,774	2,750.5	217,200
January 26, 2026	2,771.5	2,771	2,771	2,784.5	2,761.5	243,600
January 23, 2026	2,772.5	2,771	2,771	2,786	2,758	212,800
January 22, 2026	2,762.5	2,775.5	2,775.5	2,787.5	2,756.5	204,000
January 21, 2026	2,801.5	2,770	2,770	2,804	2,756	242,800
January 20, 2026	2,760	2,801.5	2,801.5	2,802	2,753	473,800
January 19, 2026	2,761	2,746.5	2,746.5	2,778	2,746.5	374,100
January 16, 2026	2,728	2,724.5	2,724.5	2,734.5	2,718	245,900
January 15, 2026	2,720	2,730	2,730	2,737.5	2,720	200,000
January 14, 2026	2,705	2,718	2,718	2,732	2,699	266,900
January 13, 2026	2,714	2,708	2,708	2,732	2,705	306,800
January 09, 2026	2,699	2,703.5	2,703.5	2,716	2,697	218,400
January 08, 2026	2,690	2,698	2,698	2,702	2,674.5	294,600
January 07, 2026	2,690	2,699	2,699	2,710	2,680	216,300
January 06, 2026	2,692	2,706	2,706	2,712.5	2,685	239,600
January 05, 2026	2,695	2,681	2,681	2,698.5	2,675.5	370,000
December 30, 2025	2,716	2,696	2,696	2,728	2,696	296,500
December 29, 2025	2,700	2,710	2,710	2,721.5	2,692.5	355,700
December 26, 2025	2,730	2,729	2,681	2,735	2,722	313,200
December 25, 2025	2,711.5	2,724	2,724	2,728.5	2,705	217,500
December 24, 2025	2,705	2,704.5	2,704.5	2,719.5	2,700.5	247,200
December 23, 2025	2,680	2,707.5	2,707.5	2,712	2,680	321,200
December 22, 2025	2,709	2,678	2,678	2,714.5	2,677	400,200
December 19, 2025	2,701.5	2,704	2,704	2,709	2,694.5	322,900
December 18, 2025	2,689	2,702	2,702	2,714	2,684.5	275,000
December 17, 2025	2,683	2,671.5	2,671.5	2,685.5	2,665.5	223,300
December 16, 2025	2,707	2,680	2,680	2,709	2,680	244,900
December 15, 2025	2,681.5	2,702	2,702	2,711	2,678	298,200
December 12, 2025	2,653.5	2,673	2,673	2,677.5	2,652.5	268,100
December 11, 2025	2,675	2,653.5	2,653.5	2,679.5	2,653.5	242,100
December 10, 2025	2,653	2,664	2,664	2,674	2,653	277,900
December 09, 2025	2,669.5	2,652.5	2,652.5	2,675	2,646	364,100
December 08, 2025	2,667	2,661	2,661	2,682.5	2,661	284,100
December 05, 2025	2,694	2,667	2,667	2,700	2,662.5	381,600
December 04, 2025	2,679.5	2,695	2,695	2,700	2,677	294,600
December 03, 2025	2,685	2,680	2,680	2,685.5	2,668	331,900
December 02, 2025	2,688.5	2,691.5	2,691.5	2,699.5	2,682.5	311,400
December 01, 2025	2,727.5	2,688.5	2,688.5	2,730	2,685	428,300
November 28, 2025	2,709	2,727	2,727	2,737	2,706	328,100
November 27, 2025	2,699	2,702.5	2,702.5	2,709	2,696.5	243,400
November 26, 2025	2,692	2,698.5	2,698.5	2,708	2,685.5	266,500
November 25, 2025	2,701	2,692	2,692	2,715.5	2,684	399,000
November 21, 2025	2,649.5	2,690.5	2,690.5	2,692	2,646.5	461,100

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