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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	2,665	2,631.5	2,631.5	2,671	2,631	626,000
November 19, 2025	2,666.5	2,671.5	2,671.5	2,682	2,665.5	254,100
November 18, 2025	2,690.5	2,663.5	2,663.5	2,697	2,662	403,800
November 17, 2025	2,706	2,700	2,700	2,719	2,691.5	397,300
November 14, 2025	2,708	2,701.5	2,701.5	2,714	2,698.5	319,200
November 13, 2025	2,717	2,708.5	2,708.5	2,726.5	2,706	272,200
November 12, 2025	2,731.5	2,717	2,717	2,754	2,714	284,300
November 11, 2025	2,708	2,720	2,720	2,720	2,688.5	289,800
November 10, 2025	2,699.5	2,705	2,705	2,710	2,687	363,900
November 07, 2025	2,642.5	2,691.5	2,691.5	2,691.5	2,640.5	336,900
November 06, 2025	2,643	2,642	2,642	2,659.5	2,635	421,400
November 05, 2025	2,677	2,643.5	2,643.5	2,692.5	2,637	631,300
November 04, 2025	2,660.5	2,677	2,677	2,689.5	2,651	502,700
October 31, 2025	2,664.5	2,660.5	2,660.5	2,681	2,651	549,200
October 30, 2025	2,651	2,649.5	2,649.5	2,679	2,571.5	1.3M
October 29, 2025	2,770	2,692.5	2,692.5	2,770	2,692.5	973,200
October 28, 2025	2,821	2,785.5	2,785.5	2,821	2,785.5	468,100
October 27, 2025	2,813	2,824.5	2,824.5	2,833.5	2,806	282,900
October 24, 2025	2,828	2,813	2,813	2,829	2,813	264,200
October 23, 2025	2,828	2,830.5	2,830.5	2,842.5	2,819	274,400
October 22, 2025	2,810.5	2,826	2,826	2,828	2,810	409,000
October 21, 2025	2,805	2,808.5	2,808.5	2,814.5	2,799	289,200
October 20, 2025	2,810	2,809	2,809	2,817	2,796	269,100
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

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