Kagome Co., Ltd. 2811
TSE · Japan · Consumer Non-Durables
¥2,618.00-37.50 (-1.41%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2,618.50 | -1.39% | ¥2,627.00 | ¥2,631.00 | ¥2,614.50 | 100.80K |
| 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 |