Kagome Co., Ltd. (JP:2811)
:2811
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
2,903.00
2,918.00
2,895.00
2,912.00
2,912.00
+0.76%
315,000
1.10
Apr 07, 2026
2,881.00
2,898.00
2,864.50
2,890.00
2,890.00
+1.26%
149,000
0.52
Apr 06, 2026
2,869.50
2,880.00
2,853.00
2,854.00
2,854.00
-0.26%
174,000
0.60
Apr 03, 2026
2,829.00
2,862.50
2,829.00
2,861.50
2,861.50
+0.53%
177,300
0.61
Apr 02, 2026
2,827.00
2,856.50
2,827.00
2,846.50
2,846.50
+0.67%
207,100
0.71
Apr 01, 2026
2,825.00
2,833.50
2,815.00
2,827.50
2,827.50
+0.73%
269,000
0.93
Mar 31, 2026
2,802.00
2,829.50
2,797.50
2,807.00
2,807.00
+0.59%
224,500
0.79
Mar 30, 2026
2,778.50
2,798.00
2,756.00
2,790.50
2,790.50
-0.64%
305,200
1.07
Mar 27, 2026
2,811.00
2,830.00
2,801.00
2,808.50
2,808.50
+0.45%
340,100
1.19
Mar 26, 2026
2,794.50
2,805.00
2,776.00
2,796.00
2,796.00
+0.11%
203,700
0.71
Mar 25, 2026
2,818.00
2,827.50
2,793.00
2,793.00
2,793.00
+0.02%
206,800
0.72
Mar 24, 2026
2,767.00
2,793.00
2,762.50
2,792.50
2,792.50
+1.92%
210,900
0.73
Mar 23, 2026
2,761.00
2,774.50
2,732.00
2,740.00
2,740.00
-1.99%
292,200
1.01
Mar 20, 2026
2,795.50
2,844.50
2,795.50
2,795.50
2,795.50
0.00%
0
0.00
Mar 19, 2026
2,830.00
2,844.50
2,795.50
2,795.50
2,795.50
-2.12%
719,700
2.50
Mar 18, 2026
2,827.00
2,856.00
2,827.00
2,856.00
2,856.00
+1.33%
338,000
1.18
Mar 17, 2026
2,798.00
2,827.00
2,791.00
2,818.50
2,818.50
+0.99%
214,700
0.75
Mar 16, 2026
2,790.00
2,806.50
2,767.00
2,791.00
2,791.00
+0.63%
212,500
0.74
Mar 13, 2026
2,750.00
2,795.50
2,742.00
2,773.50
2,773.50
+0.49%
246,900
0.86
Mar 12, 2026
2,790.00
2,790.50
2,742.00
2,760.00
2,760.00
-1.73%
258,800
0.90
Mar 11, 2026
2,833.00
2,835.00
2,803.50
2,808.50
2,808.50
+0.05%
166,700
0.57
Mar 10, 2026
2,840.00
2,847.00
2,803.00
2,807.00
2,807.00
+0.11%
269,100
0.93
Mar 09, 2026
2,760.00
2,818.50
2,737.00
2,804.00
2,804.00
+0.36%
348,300
1.20
Mar 06, 2026
2,761.00
2,797.50
2,740.00
2,794.00
2,794.00
+0.20%
366,000
1.27
Mar 05, 2026
2,789.00
2,823.00
2,781.00
2,788.50
2,788.50
+1.77%
405,700
1.41
Mar 04, 2026
2,755.00
2,779.00
2,712.00
2,740.00
2,740.00
-1.76%
382,000
1.33
Mar 03, 2026
2,854.00
2,854.00
2,788.50
2,789.00
2,789.00
-2.79%
415,100
1.45
Mar 02, 2026
2,877.00
2,896.00
2,857.00
2,869.00
2,869.00
-1.03%
313,300
1.10
Feb 27, 2026
2,865.50
2,899.00
2,863.50
2,899.00
2,899.00
+1.19%
366,600
1.28
Feb 26, 2026
2,870.00
2,892.00
2,861.50
2,865.00
2,865.00
-0.09%
274,800
0.96
Feb 25, 2026
2,860.00
2,867.50
2,843.00
2,867.50
2,867.50
+0.42%
229,700
0.80
Feb 24, 2026
2,830.00
2,866.00
2,827.00
2,855.50
2,855.50
+1.42%
332,000
1.16
Feb 23, 2026
2,815.50
2,841.50
2,806.00
2,815.50
2,815.50
0.00%
0
0.00
Feb 20, 2026
2,830.00
2,841.50
2,806.00
2,815.50
2,815.50
-1.18%
282,400
0.95
Feb 19, 2026
2,840.00
2,850.50
2,814.00
2,849.00
2,849.00
+0.05%
296,100
0.98
Feb 18, 2026
2,834.00
2,849.50
2,830.00
2,847.50
2,847.50
+0.55%
271,800
0.90
Feb 17, 2026
2,839.00
2,841.50
2,817.50
2,832.00
2,832.00
-0.35%
297,500
0.98
Feb 16, 2026
2,870.00
2,885.50
2,840.00
2,842.00
2,842.00
-0.91%
341,400
1.12
Feb 13, 2026
2,875.50
2,901.50
2,845.00
2,868.00
2,868.00
-0.31%
367,500
1.21
Feb 12, 2026
2,900.00
2,903.00
2,872.50
2,877.00
2,877.00
-0.79%
407,200
1.35
Feb 11, 2026
2,900.00
2,900.00
2,858.00
2,900.00
2,900.00
0.00%
0
0.00
Feb 10, 2026
2,870.00
2,900.00
2,858.00
2,900.00
2,900.00
+1.01%
401,000
1.32
Feb 09, 2026
2,890.00
2,894.50
2,855.00
2,871.00
2,871.00
-0.12%
329,000
1.08
Feb 06, 2026
2,861.00
2,875.00
2,840.00
2,874.50
2,874.50
+0.70%
298,700
0.98
Feb 05, 2026
2,851.00
2,863.00
2,841.00
2,854.50
2,854.50
+0.72%
301,500
0.98
Feb 04, 2026
2,795.50
2,844.50
2,787.50
2,834.00
2,834.00
+1.43%
369,900
1.19
Feb 03, 2026
2,740.00
2,810.00
2,736.00
2,794.00
2,794.00
+1.99%
600,000
1.94
Feb 02, 2026
2,766.50
2,772.50
2,739.50
2,739.50
2,739.50
+0.27%
343,100
1.10
Jan 30, 2026
2,726.00
2,744.50
2,721.00
2,732.00
2,732.00
+0.31%
259,300
0.79
Jan 29, 2026
2,690.00
2,723.50
2,666.00
2,723.50
2,723.50
+0.87%
602,000
1.80
Rows: