Tokyo - Delayed Quote JPY

Kagome Co., Ltd. (2811.T)

2,978.00
+4.00
+(0.13%)
At close: May 30 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 30, 20252,969.503,004.002,969.002,978.002,978.00462,900
May 29, 20252,950.502,980.002,944.502,974.002,974.00267,400
May 28, 20252,962.502,963.002,939.002,950.002,950.00245,700
May 27, 20252,940.002,973.502,930.002,962.502,962.50182,100
May 26, 20252,884.002,941.002,880.002,941.002,941.00216,200
May 23, 20252,911.502,915.502,888.002,899.002,899.00263,100
May 22, 20252,942.002,947.502,913.002,913.002,913.00218,700
May 21, 20252,985.002,992.002,950.002,950.002,950.00213,900
May 20, 20253,002.003,003.002,951.502,965.002,965.00364,300
May 19, 20253,014.003,048.003,004.003,016.003,016.00280,900
May 16, 20253,001.003,023.002,982.003,014.003,014.00181,800
May 15, 20252,961.002,995.502,961.002,985.002,985.00158,800
May 14, 20253,000.003,001.002,950.002,983.002,983.00268,400
May 13, 20253,004.003,029.002,998.503,001.003,001.00225,700
May 12, 20253,030.003,032.002,990.503,002.003,002.00238,200
May 9, 20253,036.003,064.003,028.003,034.003,034.00306,700
May 8, 20253,015.003,033.002,999.003,023.003,023.00348,700
May 7, 20253,000.003,051.002,983.003,013.003,013.00421,500
May 2, 20252,932.503,003.002,911.003,003.003,003.00534,100
May 1, 20252,912.502,965.502,891.502,959.502,959.50554,000
Apr 30, 20252,938.002,952.502,919.002,938.002,938.00402,000
Apr 28, 20252,905.002,952.002,900.502,925.002,925.00457,800
Apr 25, 20252,938.002,963.002,910.002,910.002,910.00376,300
Apr 24, 20253,025.003,030.002,959.002,967.002,967.00259,200
Apr 23, 20253,043.003,052.003,023.003,025.003,025.00225,800
Apr 22, 20253,027.003,043.003,019.003,037.003,037.00183,400
Apr 21, 20253,013.003,034.003,003.003,027.003,027.00167,700
Apr 18, 20252,990.003,014.002,985.003,010.003,010.00163,200
Apr 17, 20253,011.003,030.002,994.002,994.002,994.00174,000
Apr 16, 20253,020.003,028.002,997.503,006.003,006.00164,000
Apr 15, 20253,019.003,031.003,008.003,020.003,020.00227,600
Apr 14, 20252,971.003,014.002,970.002,996.502,996.50297,500
Apr 11, 20252,919.002,958.002,868.002,949.002,949.00367,300
Apr 10, 20252,935.502,950.502,897.002,946.002,946.00323,700
Apr 9, 20252,836.002,871.502,805.002,858.002,858.00318,100
Apr 8, 20252,793.502,857.002,775.002,849.502,849.50414,400
Apr 7, 20252,748.002,778.502,668.502,720.502,720.50768,800
Apr 4, 20252,917.002,926.002,866.502,896.002,896.00405,000
Apr 3, 20252,880.002,919.502,849.002,917.502,917.50414,700
Apr 2, 20252,950.002,952.502,916.002,920.002,920.00284,300
Apr 1, 20252,963.002,971.002,934.002,939.502,939.50286,400
Mar 31, 20252,958.002,972.002,927.502,937.502,937.50339,500
Mar 28, 20252,995.503,000.002,964.002,980.002,980.00271,400
Mar 27, 20253,000.003,017.002,977.503,015.003,015.00282,900
Mar 26, 20253,000.003,006.002,975.502,982.502,982.50295,000
Mar 25, 20253,019.003,024.002,990.503,000.003,000.00254,600
Mar 24, 20253,036.003,039.003,013.003,028.003,028.00224,900
Mar 21, 20253,031.003,055.003,022.003,036.003,036.00362,000
Mar 19, 20253,004.003,047.003,004.003,031.003,031.00258,100
Mar 18, 20253,010.003,029.003,002.003,003.003,003.00230,600
Mar 17, 20252,995.003,013.002,978.502,998.002,998.00264,200
Mar 14, 20253,001.003,023.002,991.502,993.002,993.00258,500
Mar 13, 20252,986.503,015.002,983.002,998.002,998.00276,400
Mar 12, 20253,019.003,026.002,966.002,998.502,998.50462,800
Mar 11, 20253,050.003,076.002,983.503,017.003,017.00593,100
Mar 10, 20253,008.003,038.002,989.003,029.003,029.00462,300
Mar 7, 20252,966.003,014.002,946.002,989.002,989.00498,200
Mar 6, 20252,937.502,967.002,929.002,966.002,966.00295,600
Mar 5, 20252,979.002,981.002,931.002,937.502,937.50306,000
Mar 4, 20252,955.002,981.002,934.002,950.002,950.00389,300
Mar 3, 20252,917.002,949.502,917.002,939.502,939.50302,700
Feb 28, 20252,951.002,959.002,889.002,899.502,899.50409,300
Feb 27, 20252,920.002,940.002,908.002,940.002,940.00328,300
Feb 26, 20252,898.002,924.002,895.002,920.502,920.50397,800
Feb 25, 20252,839.002,889.502,839.002,887.502,887.50290,300
Feb 21, 20252,840.002,863.502,834.002,839.002,839.00347,400
Feb 20, 20252,880.002,899.002,809.502,832.502,832.50496,000
Feb 19, 20252,877.002,917.002,877.002,917.002,917.00297,500
Feb 18, 20252,854.502,886.502,844.502,876.002,876.00223,200
Feb 17, 20252,883.502,883.502,851.002,854.502,854.50279,300
Feb 14, 20252,901.502,913.502,880.002,883.502,883.50281,600
Feb 13, 20252,860.002,907.002,847.002,901.502,901.50332,100
Feb 12, 20252,848.002,850.002,800.002,839.002,839.00363,800
Feb 10, 20252,852.002,858.002,816.002,828.502,828.50307,400
Feb 7, 20252,891.002,901.502,842.002,851.502,851.50350,900
Feb 6, 20252,838.002,904.502,821.502,887.002,887.00506,200
Feb 5, 20252,830.002,848.002,806.002,813.002,813.00498,000
Feb 4, 20252,836.002,869.002,783.502,831.002,831.001,228,400
Feb 3, 20252,919.002,921.002,838.002,848.502,848.50486,500
Jan 31, 20252,938.002,938.002,904.002,912.002,912.00289,700
Jan 30, 20252,911.502,936.502,896.002,936.502,936.50224,700
Jan 29, 20252,920.002,925.002,884.502,886.502,886.50232,700
Jan 28, 20252,903.002,931.502,897.002,916.002,916.00255,000
Jan 27, 20252,862.002,894.502,855.002,890.002,890.00194,000
Jan 24, 20252,840.002,861.002,840.002,843.502,843.50190,200
Jan 23, 20252,845.002,845.002,815.002,838.502,838.50261,300
Jan 22, 20252,845.002,862.502,839.002,853.002,853.00199,600
Jan 21, 20252,826.002,844.502,823.502,833.002,833.00230,100
Jan 20, 20252,823.002,833.502,813.002,815.002,815.00316,200
Jan 17, 20252,862.002,862.002,821.002,831.002,831.00299,200
Jan 16, 20252,915.002,921.502,840.502,850.002,850.00704,300
Jan 15, 20252,940.002,955.002,920.002,932.502,932.50222,200
Jan 14, 20252,948.002,953.502,916.002,922.002,922.00298,500
Jan 10, 20252,970.502,984.502,948.002,948.002,948.00265,500
Jan 9, 20252,972.502,990.002,970.002,979.002,979.00283,300
Jan 8, 20252,975.002,982.502,956.002,972.502,972.50237,500
Jan 7, 20252,964.002,985.002,960.002,979.502,979.50247,900
Jan 6, 20252,985.003,005.002,953.502,958.002,958.00390,300
Dec 30, 20242,982.502,990.502,970.002,974.002,974.00310,500
Dec 27, 20242,921.502,984.502,921.502,983.002,983.00384,200
Dec 26, 20242,936.002,978.002,936.002,976.002,976.00462,700
Dec 25, 20242,944.502,944.502,905.502,933.002,933.00408,500
Dec 24, 20242,945.002,946.502,933.502,940.002,940.00199,500
Dec 23, 20242,937.002,946.002,923.502,938.002,938.00328,600
Dec 20, 20242,948.502,962.002,936.002,936.002,936.00333,600
Dec 19, 20242,922.002,948.502,915.502,941.002,941.00316,100
Dec 18, 20242,969.002,974.002,946.002,946.002,946.00384,700
Dec 17, 20243,000.003,013.002,968.502,968.502,968.50391,700
Dec 16, 20243,023.003,029.002,994.002,996.002,996.00310,400
Dec 13, 20243,008.003,029.003,008.003,016.003,016.00244,700
Dec 12, 20243,030.003,039.003,026.003,027.003,027.00190,800
Dec 11, 20243,003.003,045.003,001.003,026.003,026.00276,600
Dec 10, 20243,021.003,023.002,995.002,995.502,995.50301,300
Dec 9, 20243,018.003,022.002,999.003,007.003,007.00257,700
Dec 6, 20243,000.003,018.002,999.503,012.003,012.00125,900
Dec 5, 20243,010.003,017.002,992.002,992.002,992.00302,300
Dec 4, 20243,018.003,025.003,004.003,010.003,010.00240,300
Dec 3, 20243,001.003,036.003,001.003,017.003,017.00349,900
Dec 2, 20242,972.002,997.002,960.502,985.002,985.00338,100
Nov 29, 20242,980.002,992.502,970.502,971.502,971.50253,900
Nov 28, 20242,965.002,992.502,963.502,992.502,992.50238,400
Nov 27, 20242,995.002,999.002,963.002,967.502,967.50399,800
Nov 26, 20242,998.503,018.002,994.003,006.003,006.00252,600
Nov 25, 20243,039.003,039.002,993.002,993.002,993.00332,400
Nov 22, 20243,006.003,032.002,994.003,022.003,022.00333,000
Nov 21, 20243,001.003,016.002,998.003,006.003,006.00250,500
Nov 20, 20243,002.003,019.003,000.003,002.003,002.00235,900
Nov 19, 20243,005.003,017.002,997.003,000.003,000.00338,900
Nov 18, 20242,985.003,007.002,980.003,000.003,000.00277,700
Nov 15, 20242,976.002,997.502,970.002,984.002,984.00280,000
Nov 14, 20242,998.003,010.002,970.002,970.002,970.00343,100
Nov 13, 20243,010.003,019.002,995.002,995.002,995.00336,100
Nov 12, 20243,026.003,047.003,009.003,010.003,010.00364,600
Nov 11, 20243,018.003,030.003,000.003,026.003,026.00308,900
Nov 8, 20243,037.003,059.003,026.003,028.003,028.00346,800
Nov 7, 20243,021.003,043.003,014.003,036.003,036.00332,200
Nov 6, 20242,990.003,033.002,981.003,020.003,020.00392,500
Nov 5, 20242,990.002,995.502,965.002,970.002,970.00590,500
Nov 1, 20243,025.003,054.002,980.002,981.502,981.50901,500
Oct 31, 20243,065.003,117.003,027.003,033.003,033.001,959,500
Oct 30, 20243,151.003,222.003,131.003,203.003,203.00610,700
Oct 29, 20243,130.003,159.003,115.003,148.003,148.00258,800
Oct 28, 20243,108.003,151.003,090.003,128.003,128.00257,100
Oct 25, 20243,132.003,134.003,096.003,108.003,108.00219,700
Oct 24, 20243,140.003,158.003,121.003,132.003,132.00171,700
Oct 23, 20243,169.003,183.003,141.003,147.003,147.00141,200
Oct 22, 20243,204.003,204.003,141.003,167.003,167.00270,400
Oct 21, 20243,199.003,202.003,167.003,198.003,198.00221,500
Oct 18, 20243,197.003,215.003,190.003,207.003,207.00156,100
Oct 17, 20243,194.003,210.003,188.003,188.003,188.00159,100
Oct 16, 20243,200.003,227.003,186.003,193.003,193.00156,500
Oct 15, 20243,215.003,230.003,205.003,217.003,217.00223,000
Oct 11, 20243,162.003,205.003,162.003,200.003,200.00180,700
Oct 10, 20243,179.003,198.003,169.003,176.003,176.00116,000
Oct 9, 20243,188.003,195.003,161.003,178.003,178.00166,800
Oct 8, 20243,200.003,208.003,157.003,162.003,162.00260,400
Oct 7, 20243,220.003,249.003,201.003,227.003,227.00247,100
Oct 4, 20243,193.003,216.003,188.003,198.003,198.00287,000
Oct 3, 20243,232.003,236.003,193.003,194.003,194.00209,700
Oct 2, 20243,200.003,234.003,182.003,194.003,194.00185,900
Oct 1, 20243,205.003,226.003,187.003,204.003,204.00168,400
Sep 30, 20243,185.003,221.003,180.003,208.003,208.00275,000
Sep 27, 20243,240.003,255.003,218.003,247.003,247.00209,000
Sep 26, 20243,190.003,252.003,178.003,252.003,252.00370,900
Sep 25, 20243,147.003,163.003,127.003,163.003,163.00195,400
Sep 24, 20243,184.003,186.003,146.003,158.003,158.00222,000
Sep 20, 20243,160.003,207.003,143.003,153.003,153.00857,300
Sep 19, 20243,130.003,165.003,124.003,144.003,144.00180,200
Sep 18, 20243,115.003,128.003,081.003,113.003,113.00163,500
Sep 17, 20243,101.003,127.003,074.003,116.003,116.00183,500
Sep 13, 20243,058.003,086.003,048.003,073.003,073.00219,200
Sep 12, 20243,100.003,113.003,056.003,078.003,078.00204,700
Sep 11, 20243,160.003,170.003,041.003,047.003,047.00305,800
Sep 10, 20243,151.003,203.003,146.003,178.003,178.00255,900
Sep 9, 20243,125.003,162.003,113.003,152.003,152.00167,000
Sep 6, 20243,164.003,189.003,158.003,170.003,170.00157,500
Sep 5, 20243,145.003,172.003,138.003,149.003,149.00274,000
Sep 4, 20243,120.003,158.003,110.003,126.003,126.00310,400
Sep 3, 20243,147.003,172.003,141.003,160.003,160.00226,900
Sep 2, 20243,210.003,215.003,148.003,156.003,156.00299,900
Aug 30, 20243,186.003,222.003,171.003,209.003,209.00342,600
Aug 29, 20243,209.003,210.003,160.003,177.003,177.00246,100
Aug 28, 20243,199.003,200.003,178.003,184.003,184.00137,300
Aug 27, 20243,167.003,200.003,159.003,199.003,199.00157,000
Aug 26, 20243,148.003,167.003,123.003,167.003,167.00243,800
Aug 23, 20243,140.003,160.003,135.003,147.003,147.00164,400
Aug 22, 20243,165.003,173.003,136.003,153.003,153.00126,000
Aug 21, 20243,140.003,154.003,127.003,142.003,142.00152,300
Aug 20, 20243,152.003,186.003,143.003,164.003,164.00188,900
Aug 19, 20243,159.003,164.003,122.003,127.003,127.00175,700
Aug 16, 20243,158.003,159.003,102.003,159.003,159.00326,700
Aug 15, 20243,098.003,116.003,089.003,106.003,106.00214,100
Aug 14, 20243,101.003,113.003,075.003,087.003,087.00245,800
Aug 13, 20243,030.003,082.003,003.003,081.003,081.00308,000
Aug 9, 20242,970.002,995.002,938.002,991.502,991.50293,800
Aug 8, 20242,930.002,984.502,917.502,931.002,931.00557,900
Aug 7, 20242,892.003,043.002,792.502,935.002,935.00639,500
Aug 6, 20242,955.003,029.002,870.002,916.002,916.00621,400
Aug 5, 20243,010.003,026.002,760.502,782.002,782.001,206,800
Aug 2, 20243,100.003,141.003,051.003,068.003,068.00862,500
Aug 1, 20243,400.003,415.003,200.003,233.003,233.001,428,700
Jul 31, 20243,425.003,517.003,384.003,510.003,510.00568,000
Jul 30, 20243,479.003,479.003,426.003,454.003,454.00238,100
Jul 29, 20243,400.003,486.003,392.003,468.003,468.00297,200
Jul 26, 20243,372.003,399.003,339.003,360.003,360.00278,500
Jul 25, 20243,411.003,439.003,356.003,364.003,364.00471,900
Jul 24, 20243,500.003,514.003,443.003,443.003,443.00332,600
Jul 23, 20243,530.003,540.003,489.003,509.003,509.00252,400
Jul 22, 20243,486.003,537.003,469.003,530.003,530.00386,800
Jul 19, 20243,499.003,507.003,454.003,474.003,474.00196,900
Jul 18, 20243,438.003,506.003,435.003,491.003,491.00435,200
Jul 17, 20243,444.003,458.003,435.003,458.003,458.00288,900
Jul 16, 20243,497.003,499.003,427.003,450.003,450.00455,600
Jul 12, 20243,429.003,483.003,420.003,481.003,481.00482,500
Jul 11, 20243,390.003,449.003,382.003,437.003,437.00563,200
Jul 10, 20243,345.003,384.003,337.003,384.003,384.00420,200
Jul 9, 20243,360.003,367.003,331.003,355.003,355.00391,300
Jul 8, 20243,364.003,372.003,325.003,339.003,339.00506,200
Jul 5, 20243,412.003,435.003,369.003,370.003,370.00485,000
Jul 4, 20243,435.003,437.003,388.003,423.003,423.00590,800
Jul 3, 20243,399.003,437.003,380.003,419.003,419.001,211,800
Jul 2, 20243,255.003,394.003,248.003,385.003,385.003,736,300
Jul 1, 20243,297.003,317.003,247.003,255.003,255.00712,700
Jun 28, 20243,305.003,306.003,261.003,268.003,268.00652,400
Jun 27, 20243,334.003,353.003,304.003,306.003,306.001,091,200
Jun 26, 20243,330.003,335.003,294.003,326.003,326.003,021,600
Jun 25, 20243,282.003,320.003,269.003,320.003,320.001,896,700
Jun 24, 20243,360.003,366.003,293.003,299.003,299.00747,400
Jun 21, 20243,297.003,344.003,290.003,336.003,336.00725,400
Jun 20, 20243,257.003,296.003,242.003,292.003,292.00554,800
Jun 19, 20243,248.003,269.003,216.003,249.003,249.00719,200
Jun 18, 20243,301.003,355.003,240.003,270.003,270.001,208,300
Jun 17, 20243,361.003,450.003,330.003,340.003,340.001,996,000
Jun 14, 20243,555.003,659.003,555.003,641.003,641.00275,000
Jun 13, 20243,636.003,637.003,582.003,586.003,586.00154,000
Jun 12, 20243,637.003,652.003,625.003,636.003,636.00101,400
Jun 11, 20243,615.003,677.003,615.003,639.003,639.00128,600
Jun 10, 20243,625.003,644.003,584.003,634.003,634.00145,500
Jun 7, 20243,600.003,634.003,579.003,634.003,634.00185,200
Jun 6, 20243,645.003,647.003,605.003,612.003,612.00122,000
Jun 5, 20243,648.003,672.003,635.003,647.003,647.00151,800
Jun 4, 20243,655.003,674.003,612.003,643.003,643.00147,600
Jun 3, 20243,611.003,664.003,596.003,642.003,642.00243,300
May 31, 20243,535.003,582.003,535.003,575.003,575.00254,200
May 30, 20243,530.003,551.003,506.003,537.003,537.00253,900