Canada markets open in 1 hour 19 minutes

Kagome Co., Ltd. (2811.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
3,299.00-37.00 (-1.11%)
At close: 03:15PM JST
Time Period:
Jun 24, 2023 - Jun 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
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 07, 20243,600.003,634.003,579.003,634.003,634.00185,200
Jun 06, 20243,645.003,647.003,605.003,612.003,612.00122,000
Jun 05, 20243,648.003,672.003,635.003,647.003,647.00151,800
Jun 04, 20243,655.003,674.003,612.003,643.003,643.00147,600
Jun 03, 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
May 29, 20243,642.003,655.003,554.003,561.003,561.00202,600
May 28, 20243,684.003,684.003,612.003,633.003,633.00206,600
May 27, 20243,696.003,715.003,674.003,689.003,689.00126,200
May 24, 20243,651.003,723.003,651.003,696.003,696.00139,100
May 23, 20243,700.003,726.003,680.003,707.003,707.00181,700
May 22, 20243,750.003,759.003,704.003,721.003,721.00188,900
May 21, 20243,792.003,794.003,735.003,743.003,743.00265,500
May 20, 20243,800.003,833.003,788.003,817.003,817.00120,900
May 17, 20243,842.003,857.003,793.003,816.003,816.00167,800
May 16, 20243,906.003,910.003,821.003,862.003,862.00144,300
May 15, 20243,901.003,901.003,854.003,862.003,862.00186,500
May 14, 20243,893.003,958.003,890.003,908.003,908.00127,400
May 13, 20243,951.003,952.003,856.003,904.003,904.00184,300
May 10, 20243,947.003,985.003,913.003,962.003,962.00142,900
May 09, 20244,000.004,061.003,944.003,944.003,944.00244,900
May 08, 20243,870.003,967.003,851.003,926.003,926.00260,400
May 07, 20243,924.003,931.003,851.003,875.003,875.00250,800
May 02, 20243,969.004,009.003,911.003,919.003,919.00241,800
May 01, 20244,032.004,075.003,954.003,962.003,962.00407,900
Apr 30, 20244,244.004,297.004,004.004,032.004,032.001,255,100
Apr 26, 20243,704.003,855.003,672.003,824.003,824.00409,100
Apr 25, 20243,682.003,708.003,670.003,694.003,694.00119,600
Apr 24, 20243,693.003,712.003,654.003,698.003,698.00198,500
Apr 23, 20243,690.003,707.003,657.003,693.003,693.00168,700
Apr 22, 20243,620.003,690.003,596.003,686.003,686.00145,900
Apr 19, 20243,620.003,625.003,531.003,589.003,589.00161,100
Apr 18, 20243,656.003,672.003,624.003,636.003,636.00115,800
Apr 17, 20243,725.003,725.003,627.003,635.003,635.00147,100
Apr 16, 20243,673.003,727.003,650.003,709.003,709.00208,500
Apr 15, 20243,690.003,729.003,665.003,729.003,729.00100,700
Apr 12, 20243,704.003,735.003,690.003,705.003,705.00144,200
Apr 11, 20243,641.003,700.003,617.003,700.003,700.00120,400
Apr 10, 20243,693.003,733.003,660.003,675.003,675.00149,000
Apr 09, 20243,667.003,699.003,663.003,679.003,679.00112,000
Apr 08, 20243,655.003,697.003,647.003,697.003,697.00118,300
Apr 05, 20243,631.003,660.003,607.003,646.003,646.00124,000
Apr 04, 20243,640.003,661.003,620.003,644.003,644.00144,300
Apr 03, 20243,619.003,667.003,599.003,647.003,647.00200,000
Apr 02, 20243,668.003,700.003,597.003,615.003,615.00207,600
Apr 01, 20243,685.003,698.003,648.003,669.003,669.00130,400
Mar 29, 20243,633.003,685.003,626.003,675.003,675.0056,600
Mar 28, 20243,680.003,709.003,645.003,662.003,662.00174,100
Mar 27, 20243,700.003,711.003,685.003,690.003,690.00207,000
Mar 26, 20243,701.003,718.003,659.003,686.003,686.00150,700
Mar 25, 20243,680.003,721.003,673.003,701.003,701.00318,400
Mar 22, 20243,704.003,733.003,649.003,666.003,666.00435,500
Mar 21, 20243,577.003,593.003,544.003,564.003,564.00262,900
Mar 19, 20243,548.003,586.003,520.003,586.003,586.00154,900
Mar 18, 20243,531.003,552.003,499.003,548.003,548.00169,500
Mar 15, 20243,509.003,531.003,490.003,514.003,514.00231,600
Mar 14, 20243,539.003,620.003,481.003,528.003,528.00362,600
Mar 13, 20243,357.003,529.003,357.003,516.003,516.00587,200
Mar 12, 20243,356.003,364.003,306.003,331.003,331.00182,500
Mar 11, 20243,321.003,348.003,312.003,347.003,347.00174,800
Mar 08, 20243,304.003,340.003,285.003,314.003,314.00206,900
Mar 07, 20243,391.003,398.003,340.003,345.003,345.00178,800
Mar 06, 20243,351.003,387.003,341.003,359.003,359.00226,600
Mar 05, 20243,333.003,349.003,313.003,331.003,331.00172,700
Mar 04, 20243,400.003,400.003,343.003,347.003,347.00222,000
Mar 01, 20243,428.003,449.003,400.003,400.003,400.00172,700
Feb 29, 20243,479.003,488.003,430.003,442.003,442.00221,400
Feb 28, 20243,481.003,503.003,471.003,482.003,482.00188,200
Feb 27, 20243,490.003,524.003,475.003,506.003,506.00138,500
Feb 26, 20243,543.003,548.003,503.003,503.003,503.00159,000
Feb 22, 20243,550.003,564.003,536.003,543.003,543.00191,900
Feb 21, 20243,580.003,593.003,531.003,552.003,552.00202,900
Feb 20, 20243,580.003,596.003,547.003,582.003,582.00175,000
Feb 19, 20243,600.003,615.003,568.003,604.003,604.00174,500
Feb 16, 20243,566.003,647.003,542.003,605.003,605.00306,500
Feb 15, 20243,550.003,550.003,503.003,532.003,532.00195,300
Feb 14, 20243,570.003,584.003,525.003,537.003,537.00232,300
Feb 13, 20243,595.003,597.003,552.003,585.003,585.00299,600
Feb 09, 20243,567.003,615.003,544.003,596.003,596.00236,300
Feb 08, 20243,617.003,627.003,553.003,567.003,567.00367,200
Feb 07, 20243,660.003,671.003,610.003,638.003,638.00273,000
Feb 06, 20243,692.003,704.003,651.003,671.003,671.00361,800
Feb 05, 20243,694.003,742.003,651.003,710.003,710.00496,000
Feb 02, 20243,740.003,828.003,630.003,698.003,698.001,745,300
Feb 01, 20243,675.003,861.003,640.003,827.003,827.001,280,900
Jan 31, 20243,598.003,658.003,592.003,642.003,642.00487,600
Jan 30, 20243,574.003,662.003,551.003,604.003,604.001,119,900
Jan 29, 20243,410.003,561.003,401.003,532.003,532.002,328,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...