Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Tokyo - Delayed Quote JPY

Kagome Co., Ltd. (2811.T)

Compare
2,896.00
-21.50
(-0.74%)
At close: April 4 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
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, 2024 42.00 Dividend
Dec 27, 20242,921.502,984.502,921.502,983.002,983.00384,200
Dec 26, 20242,936.002,978.002,936.002,976.002,934.00462,700
Dec 25, 20242,944.502,944.502,905.502,933.002,891.61408,500
Dec 24, 20242,945.002,946.502,933.502,940.002,898.51199,500
Dec 23, 20242,937.002,946.002,923.502,938.002,896.54328,600
Dec 20, 20242,948.502,962.002,936.002,936.002,894.56333,600
Dec 19, 20242,922.002,948.502,915.502,941.002,899.49316,100
Dec 18, 20242,969.002,974.002,946.002,946.002,904.42384,700
Dec 17, 20243,000.003,013.002,968.502,968.502,926.61391,700
Dec 16, 20243,023.003,029.002,994.002,996.002,953.72310,400
Dec 13, 20243,008.003,029.003,008.003,016.002,973.44244,700
Dec 12, 20243,030.003,039.003,026.003,027.002,984.28190,800
Dec 11, 20243,003.003,045.003,001.003,026.002,983.29276,600
Dec 10, 20243,021.003,023.002,995.002,995.502,953.22301,300
Dec 9, 20243,018.003,022.002,999.003,007.002,964.56257,700
Dec 6, 20243,000.003,018.002,999.503,012.002,969.49125,900
Dec 5, 20243,010.003,017.002,992.002,992.002,949.77302,300
Dec 4, 20243,018.003,025.003,004.003,010.002,967.52240,300
Dec 3, 20243,001.003,036.003,001.003,017.002,974.42349,900
Dec 2, 20242,972.002,997.002,960.502,985.002,942.87338,100
Nov 29, 20242,980.002,992.502,970.502,971.502,929.56253,900
Nov 28, 20242,965.002,992.502,963.502,992.502,950.27238,400
Nov 27, 20242,995.002,999.002,963.002,967.502,925.62399,800
Nov 26, 20242,998.503,018.002,994.003,006.002,963.58252,600
Nov 25, 20243,039.003,039.002,993.002,993.002,950.76332,400
Nov 22, 20243,006.003,032.002,994.003,022.002,979.35333,000
Nov 21, 20243,001.003,016.002,998.003,006.002,963.58250,500
Nov 20, 20243,002.003,019.003,000.003,002.002,959.63235,900
Nov 19, 20243,005.003,017.002,997.003,000.002,957.66338,900
Nov 18, 20242,985.003,007.002,980.003,000.002,957.66277,700
Nov 15, 20242,976.002,997.502,970.002,984.002,941.89280,000
Nov 14, 20242,998.003,010.002,970.002,970.002,928.08343,100
Nov 13, 20243,010.003,019.002,995.002,995.002,952.73336,100
Nov 12, 20243,026.003,047.003,009.003,010.002,967.52364,600
Nov 11, 20243,018.003,030.003,000.003,026.002,983.29308,900
Nov 8, 20243,037.003,059.003,026.003,028.002,985.27346,800
Nov 7, 20243,021.003,043.003,014.003,036.002,993.15332,200
Nov 6, 20242,990.003,033.002,981.003,020.002,977.38392,500
Nov 5, 20242,990.002,995.502,965.002,970.002,928.08590,500
Nov 1, 20243,025.003,054.002,980.002,981.502,939.42901,500
Oct 31, 20243,065.003,117.003,027.003,033.002,990.201,959,500
Oct 30, 20243,151.003,222.003,131.003,203.003,157.80610,700
Oct 29, 20243,130.003,159.003,115.003,148.003,103.57258,800
Oct 28, 20243,108.003,151.003,090.003,128.003,083.85257,100
Oct 25, 20243,132.003,134.003,096.003,108.003,064.14219,700
Oct 24, 20243,140.003,158.003,121.003,132.003,087.80171,700
Oct 23, 20243,169.003,183.003,141.003,147.003,102.59141,200
Oct 22, 20243,204.003,204.003,141.003,167.003,122.30270,400
Oct 21, 20243,199.003,202.003,167.003,198.003,152.87221,500
Oct 18, 20243,197.003,215.003,190.003,207.003,161.74156,100
Oct 17, 20243,194.003,210.003,188.003,188.003,143.01159,100
Oct 16, 20243,200.003,227.003,186.003,193.003,147.94156,500
Oct 15, 20243,215.003,230.003,205.003,217.003,171.60223,000
Oct 11, 20243,162.003,205.003,162.003,200.003,154.84180,700
Oct 10, 20243,179.003,198.003,169.003,176.003,131.18116,000
Oct 9, 20243,188.003,195.003,161.003,178.003,133.15166,800
Oct 8, 20243,200.003,208.003,157.003,162.003,117.38260,400
Oct 7, 20243,220.003,249.003,201.003,227.003,181.46247,100
Oct 4, 20243,193.003,216.003,188.003,198.003,152.87287,000
Oct 3, 20243,232.003,236.003,193.003,194.003,148.92209,700
Oct 2, 20243,200.003,234.003,182.003,194.003,148.92185,900
Oct 1, 20243,205.003,226.003,187.003,204.003,158.78168,400
Sep 30, 20243,185.003,221.003,180.003,208.003,162.73275,000
Sep 27, 20243,240.003,255.003,218.003,247.003,201.18209,000
Sep 26, 20243,190.003,252.003,178.003,252.003,206.10370,900
Sep 25, 20243,147.003,163.003,127.003,163.003,118.36195,400
Sep 24, 20243,184.003,186.003,146.003,158.003,113.43222,000
Sep 20, 20243,160.003,207.003,143.003,153.003,108.50857,300
Sep 19, 20243,130.003,165.003,124.003,144.003,099.63180,200
Sep 18, 20243,115.003,128.003,081.003,113.003,069.07163,500
Sep 17, 20243,101.003,127.003,074.003,116.003,072.02183,500
Sep 13, 20243,058.003,086.003,048.003,073.003,029.63219,200
Sep 12, 20243,100.003,113.003,056.003,078.003,034.56204,700
Sep 11, 20243,160.003,170.003,041.003,047.003,004.00305,800
Sep 10, 20243,151.003,203.003,146.003,178.003,133.15255,900
Sep 9, 20243,125.003,162.003,113.003,152.003,107.52167,000
Sep 6, 20243,164.003,189.003,158.003,170.003,125.26157,500
Sep 5, 20243,145.003,172.003,138.003,149.003,104.56274,000
Sep 4, 20243,120.003,158.003,110.003,126.003,081.88310,400
Sep 3, 20243,147.003,172.003,141.003,160.003,115.40226,900
Sep 2, 20243,210.003,215.003,148.003,156.003,111.46299,900
Aug 30, 20243,186.003,222.003,171.003,209.003,163.71342,600
Aug 29, 20243,209.003,210.003,160.003,177.003,132.16246,100
Aug 28, 20243,199.003,200.003,178.003,184.003,139.06137,300
Aug 27, 20243,167.003,200.003,159.003,199.003,153.85157,000
Aug 26, 20243,148.003,167.003,123.003,167.003,122.30243,800
Aug 23, 20243,140.003,160.003,135.003,147.003,102.59164,400
Aug 22, 20243,165.003,173.003,136.003,153.003,108.50126,000
Aug 21, 20243,140.003,154.003,127.003,142.003,097.66152,300
Aug 20, 20243,152.003,186.003,143.003,164.003,119.35188,900
Aug 19, 20243,159.003,164.003,122.003,127.003,082.87175,700
Aug 16, 20243,158.003,159.003,102.003,159.003,114.42326,700
Aug 15, 20243,098.003,116.003,089.003,106.003,062.17214,100
Aug 14, 20243,101.003,113.003,075.003,087.003,043.43245,800
Aug 13, 20243,030.003,082.003,003.003,081.003,037.52308,000
Aug 9, 20242,970.002,995.002,938.002,991.502,949.28293,800
Aug 8, 20242,930.002,984.502,917.502,931.002,889.64557,900
Aug 7, 20242,892.003,043.002,792.502,935.002,893.58639,500
Aug 6, 20242,955.003,029.002,870.002,916.002,874.85621,400
Aug 5, 20243,010.003,026.002,760.502,782.002,742.741,206,800
Aug 2, 20243,100.003,141.003,051.003,068.003,024.70862,500
Aug 1, 20243,400.003,415.003,200.003,233.003,187.371,428,700
Jul 31, 20243,425.003,517.003,384.003,510.003,460.46568,000
Jul 30, 20243,479.003,479.003,426.003,454.003,405.25238,100
Jul 29, 20243,400.003,486.003,392.003,468.003,419.06297,200
Jul 26, 20243,372.003,399.003,339.003,360.003,312.58278,500
Jul 25, 20243,411.003,439.003,356.003,364.003,316.52471,900
Jul 24, 20243,500.003,514.003,443.003,443.003,394.41332,600
Jul 23, 20243,530.003,540.003,489.003,509.003,459.48252,400
Jul 22, 20243,486.003,537.003,469.003,530.003,480.18386,800
Jul 19, 20243,499.003,507.003,454.003,474.003,424.97196,900
Jul 18, 20243,438.003,506.003,435.003,491.003,441.73435,200
Jul 17, 20243,444.003,458.003,435.003,458.003,409.20288,900
Jul 16, 20243,497.003,499.003,427.003,450.003,401.31455,600
Jul 12, 20243,429.003,483.003,420.003,481.003,431.87482,500
Jul 11, 20243,390.003,449.003,382.003,437.003,388.49563,200
Jul 10, 20243,345.003,384.003,337.003,384.003,336.24420,200
Jul 9, 20243,360.003,367.003,331.003,355.003,307.65391,300
Jul 8, 20243,364.003,372.003,325.003,339.003,291.88506,200
Jul 5, 20243,412.003,435.003,369.003,370.003,322.44485,000
Jul 4, 20243,435.003,437.003,388.003,423.003,374.69590,800
Jul 3, 20243,399.003,437.003,380.003,419.003,370.751,211,800
Jul 2, 20243,255.003,394.003,248.003,385.003,337.233,736,300
Jul 1, 20243,297.003,317.003,247.003,255.003,209.06712,700
Jun 28, 20243,305.003,306.003,261.003,268.003,221.88652,400
Jun 27, 20243,334.003,353.003,304.003,306.003,259.341,091,200
Jun 26, 20243,330.003,335.003,294.003,326.003,279.063,021,600
Jun 25, 20243,282.003,320.003,269.003,320.003,273.151,896,700
Jun 24, 20243,360.003,366.003,293.003,299.003,252.44747,400
Jun 21, 20243,297.003,344.003,290.003,336.003,288.92725,400
Jun 20, 20243,257.003,296.003,242.003,292.003,245.54554,800
Jun 19, 20243,248.003,269.003,216.003,249.003,203.15719,200
Jun 18, 20243,301.003,355.003,240.003,270.003,223.851,208,300
Jun 17, 20243,361.003,450.003,330.003,340.003,292.861,996,000
Jun 14, 20243,555.003,659.003,555.003,641.003,589.61275,000
Jun 13, 20243,636.003,637.003,582.003,586.003,535.39154,000
Jun 12, 20243,637.003,652.003,625.003,636.003,584.69101,400
Jun 11, 20243,615.003,677.003,615.003,639.003,587.64128,600
Jun 10, 20243,625.003,644.003,584.003,634.003,582.71145,500
Jun 7, 20243,600.003,634.003,579.003,634.003,582.71185,200
Jun 6, 20243,645.003,647.003,605.003,612.003,561.02122,000
Jun 5, 20243,648.003,672.003,635.003,647.003,595.53151,800
Jun 4, 20243,655.003,674.003,612.003,643.003,591.59147,600
Jun 3, 20243,611.003,664.003,596.003,642.003,590.60243,300
May 31, 20243,535.003,582.003,535.003,575.003,524.55254,200
May 30, 20243,530.003,551.003,506.003,537.003,487.08253,900
May 29, 20243,642.003,655.003,554.003,561.003,510.74202,600
May 28, 20243,684.003,684.003,612.003,633.003,581.73206,600
May 27, 20243,696.003,715.003,674.003,689.003,636.94126,200
May 24, 20243,651.003,723.003,651.003,696.003,643.84139,100
May 23, 20243,700.003,726.003,680.003,707.003,654.68181,700
May 22, 20243,750.003,759.003,704.003,721.003,668.49188,900
May 21, 20243,792.003,794.003,735.003,743.003,690.18265,500
May 20, 20243,800.003,833.003,788.003,817.003,763.13120,900
May 17, 20243,842.003,857.003,793.003,816.003,762.15167,800
May 16, 20243,906.003,910.003,821.003,862.003,807.50144,300
May 15, 20243,901.003,901.003,854.003,862.003,807.50186,500
May 14, 20243,893.003,958.003,890.003,908.003,852.85127,400
May 13, 20243,951.003,952.003,856.003,904.003,848.90184,300
May 10, 20243,947.003,985.003,913.003,962.003,906.08142,900
May 9, 20244,000.004,061.003,944.003,944.003,888.34244,900
May 8, 20243,870.003,967.003,851.003,926.003,870.59260,400
May 7, 20243,924.003,931.003,851.003,875.003,820.31250,800
May 2, 20243,969.004,009.003,911.003,919.003,863.69241,800
May 1, 20244,032.004,075.003,954.003,962.003,906.08407,900
Apr 30, 20244,244.004,297.004,004.004,032.003,975.101,255,100
Apr 26, 20243,704.003,855.003,672.003,824.003,770.03409,100
Apr 25, 20243,682.003,708.003,670.003,694.003,641.87119,600
Apr 24, 20243,693.003,712.003,654.003,698.003,645.81198,500
Apr 23, 20243,690.003,707.003,657.003,693.003,640.88168,700
Apr 22, 20243,620.003,690.003,596.003,686.003,633.98145,900
Apr 19, 20243,620.003,625.003,531.003,589.003,538.35161,100
Apr 18, 20243,656.003,672.003,624.003,636.003,584.69115,800
Apr 17, 20243,725.003,725.003,627.003,635.003,583.70147,100
Apr 16, 20243,673.003,727.003,650.003,709.003,656.66208,500
Apr 15, 20243,690.003,729.003,665.003,729.003,676.37100,700
Apr 12, 20243,704.003,735.003,690.003,705.003,652.71144,200
Apr 11, 20243,641.003,700.003,617.003,700.003,647.78120,400
Apr 10, 20243,693.003,733.003,660.003,675.003,623.14149,000
Apr 9, 20243,667.003,699.003,663.003,679.003,627.08112,000
Apr 8, 20243,655.003,697.003,647.003,697.003,644.82118,300
Apr 5, 20243,631.003,660.003,607.003,646.003,594.54124,000
Apr 4, 20243,640.003,661.003,620.003,644.003,592.57144,300

Related Tickers

RIDYF Ridley Corporation Limited
1.5600
0.00%
 
097955.KS CJ Cheiljedang Corporation
132,900.00
+1.30%
 
FNV2.F Fraser and Neave, Limited
0.8500
-1.73%
 
600737.SS Cofco Sugar Holding CO.,LTD.
9.80
+1.24%
 
2809.T Kewpie Corporation
3,027.00
+6.60%
 
1961.KL IOI Corporation Berhad
3.7000
-0.27%
 
NESTLEIND.BO Nestlé India Limited
2,261.45
+0.64%
 
BGA.AX Bega Cheese Limited
5.19
-1.70%
 
MRRTY Marfrig Global Foods S.A.
3.2000
-3.03%
 
TATACONSUM.BO Tata Consumer Products Limited
1,087.80
+1.52%