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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 18, 2025	2,841	2,842	2,842	2,851	2,833.5	285,400
July 17, 2025	2,843	2,836	2,836	2,855	2,814.5	327,200
July 16, 2025	2,871	2,843	2,843	2,871	2,840	309,300
July 15, 2025	2,884.5	2,851	2,851	2,892	2,849	337,800
July 14, 2025	2,865.5	2,868	2,868	2,875	2,851	327,200
July 11, 2025	2,844	2,843.5	2,843.5	2,865.5	2,839	307,500
July 10, 2025	2,869	2,824.5	2,824.5	2,869.5	2,814	515,900
July 09, 2025	2,867	2,845	2,845	2,880.5	2,845	383,700
July 08, 2025	2,875	2,853	2,853	2,875	2,828.5	630,400
July 07, 2025	2,880.5	2,880	2,880	2,904	2,873	289,800
July 04, 2025	2,880	2,879.5	2,879.5	2,892	2,871.5	260,000
July 03, 2025	2,872	2,876	2,876	2,890.5	2,864	234,200
July 02, 2025	2,870	2,871	2,871	2,894	2,870	258,200
July 01, 2025	2,866	2,861.5	2,861.5	2,876	2,846	259,500
June 30, 2025	2,882	2,870.5	2,870.5	2,895.5	2,870.5	282,200
June 27, 2025	2,857	2,878	2,878	2,882	2,847	383,600
June 26, 2025	2,825	2,846	2,846	2,850	2,823	636,500
June 25, 2025	2,828	2,836	2,836	2,839.5	2,808.5	369,300
June 24, 2025	2,888	2,832	2,832	2,889	2,832	346,000
June 23, 2025	2,884	2,864.5	2,864.5	2,887.5	2,848	345,100
June 20, 2025	2,887	2,887.5	2,887.5	2,896	2,868	517,200
June 19, 2025	2,899.5	2,884.5	2,884.5	2,904.5	2,866	314,800
June 18, 2025	2,885	2,888.5	2,888.5	2,896	2,880.5	323,200
June 17, 2025	2,916.5	2,891	2,891	2,919	2,890.5	328,500
June 16, 2025	2,924.5	2,924	2,924	2,941.5	2,921	208,900
June 13, 2025	2,951	2,913.5	2,913.5	2,951	2,908	254,500
June 12, 2025	2,955	2,952	2,952	2,961	2,936.5	228,600
June 11, 2025	2,945	2,961	2,961	2,965	2,937.5	200,400
June 10, 2025	2,947	2,945.5	2,945.5	2,958	2,937	226,700
June 09, 2025	2,943.5	2,937	2,937	2,953	2,932	158,300
June 06, 2025	2,915	2,931.5	2,931.5	2,933.5	2,912.5	216,800
June 05, 2025	2,918	2,923.5	2,923.5	2,943	2,915	243,600
June 04, 2025	2,950	2,937	2,937	2,963	2,937	192,400
June 03, 2025	2,970	2,950	2,950	2,981.5	2,948	203,600
June 02, 2025	2,970.5	2,981.5	2,981.5	2,983.5	2,958.5	226,200
May 30, 2025	2,969.5	2,978	2,978	3,004	2,969	462,900
May 29, 2025	2,950.5	2,974	2,974	2,980	2,944.5	267,400

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