Kagome Co., Ltd. 2811
TSE · Japan · Kurzlebige Konsumgüter
¥2.616,00-39,50 (-1,49 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2.616,00 | -1,49 % | ¥2.627,00 | ¥2.631,00 | ¥2.610,00 | 277,10K |
| 2026-10-01 | ¥2.655,50 | +0,63 % | ¥2.618,50 | ¥2.655,50 | ¥2.608,00 | 259,50K |
| 2026-09-30 | ¥2.639,00 | +0,69 % | ¥2.620,50 | ¥2.643,00 | ¥2.605,50 | 337,90K |
| 2026-09-29 | ¥2.621,00 | -1,80 % | ¥2.665,00 | ¥2.668,50 | ¥2.621,00 | 364,00K |
| 2026-09-28 | ¥2.669,00 | -2,07 % | ¥2.729,50 | ¥2.736,00 | ¥2.662,00 | 425,10K |
| 2026-09-25 | ¥2.725,50 | +0,85 % | ¥2.698,00 | ¥2.728,00 | ¥2.698,00 | 239,90K |
| 2026-09-24 | ¥2.702,50 | +0,39 % | ¥2.700,00 | ¥2.711,50 | ¥2.693,50 | 329,70K |
| 2026-09-18 | ¥2.692,00 | -1,64 % | ¥2.735,00 | ¥2.735,50 | ¥2.692,00 | 1,46M |
| 2026-09-17 | ¥2.737,00 | +1,07 % | ¥2.708,50 | ¥2.739,50 | ¥2.703,00 | 217,10K |
| 2026-09-16 | ¥2.708,00 | -1,04 % | ¥2.746,00 | ¥2.748,00 | ¥2.708,00 | 268,80K |
| 2026-09-15 | ¥2.736,50 | -0,96 % | ¥2.790,00 | ¥2.793,00 | ¥2.730,00 | 306,80K |
| 2026-09-14 | ¥2.763,00 | +0,22 % | ¥2.778,00 | ¥2.789,50 | ¥2.749,50 | 267,00K |
| 2026-09-11 | ¥2.757,00 | -0,11 % | ¥2.746,50 | ¥2.780,00 | ¥2.746,50 | 329,00K |
| 2026-09-10 | ¥2.760,00 | +0,56 % | ¥2.737,50 | ¥2.760,00 | ¥2.724,50 | 325,40K |
| 2026-09-09 | ¥2.744,50 | +0,29 % | ¥2.747,00 | ¥2.755,50 | ¥2.728,00 | 227,70K |
| 2026-09-08 | ¥2.736,50 | +0,66 % | ¥2.702,00 | ¥2.745,00 | ¥2.700,00 | 202,00K |
| 2026-09-07 | ¥2.718,50 | -0,75 % | ¥2.723,00 | ¥2.732,00 | ¥2.698,00 | 217,00K |
| 2026-09-04 | ¥2.739,00 | -0,56 % | ¥2.739,00 | ¥2.753,00 | ¥2.720,50 | 270,10K |
| 2026-09-03 | ¥2.754,50 | -0,02 % | ¥2.750,00 | ¥2.760,00 | ¥2.732,00 | 269,50K |
| 2026-09-02 | ¥2.755,00 | +0,15 % | ¥2.737,50 | ¥2.755,50 | ¥2.732,00 | 271,50K |
| 2026-09-01 | ¥2.751,00 | +0,26 % | ¥2.740,00 | ¥2.769,00 | ¥2.740,00 | 275,70K |
| 2026-08-31 | ¥2.744,00 | +0,46 % | ¥2.731,50 | ¥2.755,50 | ¥2.730,00 | 262,40K |
| 2026-08-28 | ¥2.731,50 | -0,09 % | ¥2.711,00 | ¥2.739,50 | ¥2.705,00 | 264,30K |
| 2026-08-27 | ¥2.734,00 | +0,15 % | ¥2.730,00 | ¥2.747,00 | ¥2.712,50 | 190,60K |
| 2026-08-26 | ¥2.730,00 | +0,57 % | ¥2.714,50 | ¥2.743,00 | ¥2.714,00 | 219,40K |
| 2026-08-25 | ¥2.714,50 | -0,22 % | ¥2.727,00 | ¥2.745,00 | ¥2.714,50 | 183,80K |
| 2026-08-24 | ¥2.720,50 | +0,72 % | ¥2.705,00 | ¥2.730,00 | ¥2.697,50 | 215,10K |
| 2026-08-21 | ¥2.701,00 | +0,09 % | ¥2.700,00 | ¥2.721,00 | ¥2.685,00 | 240,70K |
| 2026-08-20 | ¥2.698,50 | +1,43 % | ¥2.682,00 | ¥2.698,50 | ¥2.672,50 | 226,60K |
| 2026-08-19 | ¥2.660,50 | +0,24 % | ¥2.665,00 | ¥2.668,00 | ¥2.631,50 | 207,10K |
| 2026-08-18 | ¥2.654,00 | +0,99 % | ¥2.648,00 | ¥2.690,50 | ¥2.611,00 | 629,70K |
| 2026-08-17 | ¥2.628,00 | -1,48 % | ¥2.639,00 | ¥2.655,50 | ¥2.589,00 | 696,40K |
| 2026-08-14 | ¥2.667,50 | +0,66 % | ¥2.650,00 | ¥2.669,50 | ¥2.638,00 | 201,70K |
| 2026-08-13 | ¥2.650,00 | -0,26 % | ¥2.656,00 | ¥2.661,00 | ¥2.638,00 | 218,80K |
| 2026-08-12 | ¥2.657,00 | -0,11 % | ¥2.670,00 | ¥2.678,00 | ¥2.645,00 | 231,50K |
| 2026-08-10 | ¥2.660,00 | +0,70 % | ¥2.637,00 | ¥2.660,00 | ¥2.613,00 | 279,40K |
| 2026-08-07 | ¥2.641,50 | +1,19 % | ¥2.602,00 | ¥2.663,50 | ¥2.600,00 | 414,60K |
| 2026-08-06 | ¥2.610,50 | +2,57 % | ¥2.554,00 | ¥2.611,50 | ¥2.550,50 | 383,30K |
| 2026-08-05 | ¥2.545,00 | -0,06 % | ¥2.544,00 | ¥2.551,50 | ¥2.527,00 | 364,70K |
| 2026-08-04 | ¥2.546,50 | -1,58 % | ¥2.591,00 | ¥2.600,00 | ¥2.545,00 | 497,10K |
| 2026-08-03 | ¥2.587,50 | -0,86 % | ¥2.610,00 | ¥2.625,00 | ¥2.574,50 | 541,80K |
| 2026-07-31 | ¥2.610,00 | -7,86 % | ¥2.632,50 | ¥2.680,50 | ¥2.602,00 | 1,02M |
| 2026-07-30 | ¥2.832,50 | -1,12 % | ¥2.864,50 | ¥2.870,00 | ¥2.808,00 | 387,40K |
| 2026-07-29 | ¥2.864,50 | +2,43 % | ¥2.820,00 | ¥2.892,50 | ¥2.802,50 | 436,50K |
| 2026-07-28 | ¥2.796,50 | +1,54 % | ¥2.770,00 | ¥2.806,00 | ¥2.763,00 | 325,90K |
| 2026-07-27 | ¥2.754,00 | +2,09 % | ¥2.721,50 | ¥2.763,00 | ¥2.700,00 | 237,00K |
| 2026-07-24 | ¥2.697,50 | +0,77 % | ¥2.659,00 | ¥2.712,00 | ¥2.652,00 | 257,60K |
| 2026-07-23 | ¥2.677,00 | -1,44 % | ¥2.710,00 | ¥2.716,00 | ¥2.669,00 | 196,90K |
| 2026-07-22 | ¥2.716,00 | -0,97 % | ¥2.730,00 | ¥2.730,00 | ¥2.698,00 | 232,10K |
| 2026-07-21 | ¥2.742,50 | -0,20 % | ¥2.770,00 | ¥2.782,50 | ¥2.730,00 | 278,80K |
| 2026-07-17 | ¥2.748,00 | +1,63 % | ¥2.732,50 | ¥2.765,00 | ¥2.732,50 | 291,20K |
| 2026-07-16 | ¥2.704,00 | -0,11 % | ¥2.710,00 | ¥2.736,00 | ¥2.700,50 | 143,20K |
| 2026-07-15 | ¥2.707,00 | -0,48 % | ¥2.720,00 | ¥2.724,00 | ¥2.697,00 | 152,60K |
| 2026-07-14 | ¥2.720,00 | +1,00 % | ¥2.722,00 | ¥2.742,00 | ¥2.707,00 | 216,10K |
| 2026-07-13 | ¥2.693,00 | +0,60 % | ¥2.690,00 | ¥2.710,00 | ¥2.680,00 | 199,80K |
| 2026-07-10 | ¥2.677,00 | -1,09 % | ¥2.700,50 | ¥2.706,50 | ¥2.673,50 | 253,60K |
| 2026-07-09 | ¥2.706,50 | -1,15 % | ¥2.723,50 | ¥2.725,50 | ¥2.703,50 | 170,00K |
| 2026-07-08 | ¥2.738,00 | +1,71 % | ¥2.718,00 | ¥2.751,00 | ¥2.700,00 | 378,50K |
| 2026-07-07 | ¥2.692,00 | +0,54 % | ¥2.677,50 | ¥2.708,00 | ¥2.664,00 | 277,80K |
| 2026-07-06 | ¥2.677,50 | +0,71 % | ¥2.660,00 | ¥2.689,00 | ¥2.659,50 | 195,50K |
| 2026-07-03 | ¥2.658,50 | +0,02 % | ¥2.682,00 | ¥2.701,50 | ¥2.658,50 | 232,70K |
| 2026-07-02 | ¥2.658,00 | +2,23 % | ¥2.640,00 | ¥2.672,50 | ¥2.621,00 | 450,10K |
| 2026-07-01 | ¥2.600,00 | -1,46 % | ¥2.616,00 | ¥2.629,00 | ¥2.594,00 | 218,50K |
| 2026-06-30 | ¥2.638,50 | -0,43 % | ¥2.645,00 | ¥2.655,50 | ¥2.622,50 | 322,90K |
| 2026-06-29 | ¥2.650,00 | +1,36 % | ¥2.620,00 | ¥2.664,00 | ¥2.615,50 | 509,40K |
| 2026-06-26 | ¥2.614,50 | +1,30 % | ¥2.599,00 | ¥2.620,00 | ¥2.583,50 | 691,20K |
| 2026-06-25 | ¥2.581,00 | +0,94 % | ¥2.580,00 | ¥2.599,50 | ¥2.561,50 | 471,20K |
| 2026-06-24 | ¥2.557,00 | +0,41 % | ¥2.546,00 | ¥2.569,00 | ¥2.542,00 | 283,70K |
| 2026-06-23 | ¥2.546,50 | +0,53 % | ¥2.532,00 | ¥2.552,50 | ¥2.521,00 | 334,90K |
| 2026-06-22 | ¥2.533,00 | -0,76 % | ¥2.552,50 | ¥2.559,50 | ¥2.530,00 | 330,10K |
| 2026-06-19 | ¥2.552,50 | +0,22 % | ¥2.537,00 | ¥2.553,00 | ¥2.526,00 | 610,10K |
| 2026-06-18 | ¥2.547,00 | -0,12 % | ¥2.550,00 | ¥2.560,00 | ¥2.538,00 | 282,50K |
| 2026-06-17 | ¥2.550,00 | -0,47 % | ¥2.564,50 | ¥2.584,00 | ¥2.550,00 | 231,70K |
| 2026-06-16 | ¥2.562,00 | -0,70 % | ¥2.580,00 | ¥2.580,00 | ¥2.544,00 | 336,00K |
| 2026-06-15 | ¥2.580,00 | -0,17 % | ¥2.585,00 | ¥2.605,00 | ¥2.580,00 | 244,10K |
| 2026-06-12 | ¥2.584,50 | -0,60 % | ¥2.588,50 | ¥2.604,00 | ¥2.573,50 | 339,60K |
| 2026-06-11 | ¥2.600,00 | +0,66 % | ¥2.604,00 | ¥2.606,00 | ¥2.571,50 | 241,10K |
| 2026-06-10 | ¥2.583,00 | +1,59 % | ¥2.558,00 | ¥2.583,00 | ¥2.550,50 | 266,20K |
| 2026-06-09 | ¥2.542,50 | -0,45 % | ¥2.558,00 | ¥2.566,00 | ¥2.541,00 | 277,60K |
| 2026-06-08 | ¥2.554,00 | +0,91 % | ¥2.540,00 | ¥2.568,00 | ¥2.531,00 | 320,90K |
| 2026-06-05 | ¥2.531,00 | +0,74 % | ¥2.513,00 | ¥2.536,00 | ¥2.513,00 | 243,40K |
| 2026-06-04 | ¥2.512,50 | +0,06 % | ¥2.511,00 | ¥2.529,00 | ¥2.510,00 | 218,20K |
| 2026-06-03 | ¥2.511,00 | 0,00 % | ¥2.512,00 | ¥2.528,00 | ¥2.506,00 | 254,10K |
| 2026-06-02 | ¥2.511,00 | -0,87 % | ¥2.520,00 | ¥2.528,50 | ¥2.492,50 | 456,90K |
| 2026-06-01 | ¥2.533,00 | -1,67 % | ¥2.576,00 | ¥2.576,00 | ¥2.524,00 | 377,60K |
| 2026-05-29 | ¥2.576,00 | +0,64 % | ¥2.560,00 | ¥2.604,50 | ¥2.555,00 | 369,20K |
| 2026-05-28 | ¥2.559,50 | +0,87 % | ¥2.553,00 | ¥2.564,50 | ¥2.538,00 | 318,30K |
| 2026-05-27 | ¥2.537,50 | +0,30 % | ¥2.521,00 | ¥2.543,50 | ¥2.514,00 | 414,80K |
| 2026-05-26 | ¥2.530,00 | -1,63 % | ¥2.572,00 | ¥2.575,00 | ¥2.522,00 | 336,90K |
| 2026-05-25 | ¥2.572,00 | +0,29 % | ¥2.566,00 | ¥2.572,00 | ¥2.531,00 | 324,30K |