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

2,861.50

+15(+0.53%)

Updated at April 03 03:30PM

Currency In JPY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	2,829	2,861.5	2,861.5	2,862.5	2,829	177,300
April 02, 2026	2,827	2,846.5	2,846.5	2,856.5	2,827	207,100
April 01, 2026	2,825	2,827.5	2,827.5	2,833.5	2,815	269,000
March 31, 2026	2,802	2,807	2,807	2,829.5	2,797.5	224,500
March 30, 2026	2,778.5	2,790.5	2,790.5	2,798	2,756	305,200
March 27, 2026	2,811	2,808.5	2,808.5	2,830	2,801	340,100
March 26, 2026	2,794.5	2,796	2,796	2,805	2,776	203,700
March 25, 2026	2,818	2,793	2,793	2,827.5	2,793	206,800
March 24, 2026	2,767	2,792.5	2,792.5	2,793	2,762.5	210,900
March 23, 2026	2,761	2,740	2,740	2,774.5	2,732	292,200
March 19, 2026	2,830	2,795.5	2,795.5	2,844.5	2,795.5	719,700
March 18, 2026	2,827	2,856	2,856	2,856	2,827	338,000
March 17, 2026	2,798	2,818.5	2,818.5	2,827	2,791	214,700
March 16, 2026	2,790	2,791	2,791	2,806.5	2,767	212,500
March 13, 2026	2,750	2,773.5	2,773.5	2,795.5	2,742	246,900
March 12, 2026	2,790	2,760	2,760	2,790.5	2,742	258,800
March 11, 2026	2,833	2,808.5	2,808.5	2,835	2,803.5	166,700
March 10, 2026	2,840	2,819	2,819	2,847	2,810	97,800
March 09, 2026	2,760	2,804	2,804	2,818.5	2,737	348,300
March 06, 2026	2,761	2,794	2,794	2,797.5	2,740	366,000
March 05, 2026	2,789	2,788.5	2,788.5	2,823	2,781	405,700
March 04, 2026	2,755	2,744	2,744	2,779	2,712	258,800
March 03, 2026	2,854	2,789	2,789	2,854	2,788.5	415,100
March 02, 2026	2,877	2,869	2,869	2,896	2,857	313,300
February 27, 2026	2,865.5	2,899	2,899	2,899	2,863.5	366,600
February 26, 2026	2,870	2,865	2,865	2,892	2,861.5	274,800
February 25, 2026	2,860	2,867.5	2,867.5	2,867.5	2,843	229,700
February 24, 2026	2,830	2,855.5	2,855.5	2,866	2,827	332,000
February 20, 2026	2,830	2,815.5	0	2,841.5	2,806	282,400
February 19, 2026	2,840	2,849	0	2,850.5	2,814	296,100
February 18, 2026	2,834	2,847.5	0	2,849.5	2,830	271,800
February 17, 2026	2,839	2,832	0	2,841.5	2,817.5	297,500
February 16, 2026	2,870	2,842	0	2,885.5	2,840	341,400
February 13, 2026	2,875.5	2,868	0	2,901.5	2,845	367,500
February 12, 2026	2,900	2,877	0	2,903	2,872.5	407,200
February 10, 2026	2,870	2,900	0	2,900	2,858	401,000
February 09, 2026	2,890	2,871	0	2,894.5	2,855	329,000
February 06, 2026	2,861	2,874.5	0	2,875	2,840	298,700
February 05, 2026	2,851	2,854.5	0	2,863	2,841	301,500
February 04, 2026	2,795.5	2,834	0	2,844.5	2,787.5	369,900
February 03, 2026	2,740	2,794	0	2,810	2,736	600,000
February 02, 2026	2,766.5	2,739.5	0	2,772.5	2,739.5	343,100
January 30, 2026	2,726	2,732	0	2,744.5	2,721	259,300
January 29, 2026	2,690	2,723.5	0	2,723.5	2,666	602,000
January 28, 2026	2,732.5	2,700	0	2,749.5	2,697	441,100
January 27, 2026	2,770	2,761	0	2,774	2,750.5	217,200
January 26, 2026	2,771.5	2,771	0	2,784.5	2,761.5	243,600
January 23, 2026	2,772.5	2,771	0	2,786	2,758	212,800
January 22, 2026	2,762.5	2,775.5	0	2,787.5	2,756.5	204,000
January 21, 2026	2,801.5	2,770	0	2,804	2,756	242,800
January 20, 2026	2,760	2,801.5	0	2,802	2,753	473,800
January 19, 2026	2,761	2,746.5	0	2,778	2,746.5	374,100
January 16, 2026	2,728	2,724.5	0	2,734.5	2,718	245,900
January 15, 2026	2,720	2,730	0	2,737.5	2,720	200,000
January 14, 2026	2,705	2,718	0	2,732	2,699	266,900
January 13, 2026	2,714	2,708	0	2,732	2,705	306,800
January 09, 2026	2,699	2,703.5	0	2,716	2,697	218,400
January 08, 2026	2,690	2,698	0	2,702	2,674.5	294,600
January 07, 2026	2,690	2,699	0	2,710	2,680	216,300
January 06, 2026	2,692	2,706	0	2,712.5	2,685	239,600