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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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