14-day Premium Trial Subscription Try For FreeTry Free
JP¥3,875.00
-44.00 (-1.12%)
At Close: May 07, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions Profile

Range Low Price High Price Comment
30 days JP¥5.34 JP¥19.02 Tuesday, 7th May 2024 2811.T stock ended at JP¥3,875.00. This is 1.12% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.08% from a day low at JP¥3,851.00 to a day high of JP¥3,931.00.
90 days JP¥17.30 JP¥19.02
52 weeks JP¥16.32 JP¥20.85

Historical KAGOME CO.,LTD. prices

Date Open High Low Close Volume
May 07, 2024 JP¥3,924.00 JP¥3,931.00 JP¥3,851.00 JP¥3,875.00 250 800
May 02, 2024 JP¥3,969.00 JP¥4,009.00 JP¥3,911.00 JP¥3,919.00 241 800
May 01, 2024 JP¥4,032.00 JP¥4,075.00 JP¥3,954.00 JP¥3,962.00 407 900
Apr 30, 2024 JP¥4,244.00 JP¥4,297.00 JP¥4,004.00 JP¥4,032.00 1 255 100
Apr 26, 2024 JP¥3,704.00 JP¥3,824.00 JP¥3,672.00 JP¥3,824.00 409 100
Apr 25, 2024 JP¥3,682.00 JP¥3,708.00 JP¥3,670.00 JP¥3,694.00 119 600
Apr 24, 2024 JP¥3,693.00 JP¥3,712.00 JP¥3,654.00 JP¥3,698.00 198 500
Apr 23, 2024 JP¥3,690.00 JP¥3,707.00 JP¥3,657.00 JP¥3,693.00 168 700
Apr 22, 2024 JP¥3,620.00 JP¥3,690.00 JP¥3,596.00 JP¥3,686.00 145 900
Apr 19, 2024 JP¥3,620.00 JP¥3,625.00 JP¥3,531.00 JP¥3,589.00 161 100
Apr 18, 2024 JP¥3,656.00 JP¥3,672.00 JP¥3,624.00 JP¥3,636.00 115 800
Apr 17, 2024 JP¥3,725.00 JP¥3,725.00 JP¥3,627.00 JP¥3,635.00 147 100
Apr 16, 2024 JP¥3,673.00 JP¥3,727.00 JP¥3,650.00 JP¥3,709.00 208 500
Apr 15, 2024 JP¥3,690.00 JP¥3,729.00 JP¥3,665.00 JP¥3,729.00 100 700
Apr 12, 2024 JP¥3,704.00 JP¥3,735.00 JP¥3,688.00 JP¥3,705.00 144 200
Apr 11, 2024 JP¥3,641.00 JP¥3,700.00 JP¥3,617.00 JP¥3,700.00 120 400
Apr 10, 2024 JP¥3,693.00 JP¥3,733.00 JP¥3,660.00 JP¥3,675.00 149 000
Apr 09, 2024 JP¥3,667.00 JP¥3,699.00 JP¥3,663.00 JP¥3,679.00 112 000
Apr 08, 2024 JP¥3,655.00 JP¥3,697.00 JP¥3,647.00 JP¥3,697.00 118 300
Apr 05, 2024 JP¥3,631.00 JP¥3,660.00 JP¥3,607.00 JP¥3,646.00 124 000
Apr 04, 2024 JP¥3,640.00 JP¥3,661.00 JP¥3,620.00 JP¥3,644.00 144 300
Apr 03, 2024 JP¥3,619.00 JP¥3,667.00 JP¥3,599.00 JP¥3,647.00 200 000
Apr 02, 2024 JP¥3,668.00 JP¥3,700.00 JP¥3,597.00 JP¥3,615.00 207 600
Apr 01, 2024 JP¥3,685.00 JP¥3,698.00 JP¥3,648.00 JP¥3,669.00 130 400
Mar 29, 2024 JP¥3,633.00 JP¥3,685.00 JP¥3,626.00 JP¥3,680.00 125 100
Click to get the best stock tips daily for free!

About KAGOME CO.,LTD.

KAGOME Kagome Co., Ltd. manufactures and sells condiments, foods, and beverages in Japan. The company offers condiments, supplements, soups, and other products. It is also involved in the purchase, production, and sale of seeds, seedlings, fruits, and vegetables, as well as real estate and contracted service businesses. The company was founded in 1899 and is headquartered in Nagoya, Japan.... 2811.T Profile

Golden Star

Ticker Date Change Price
TMO May 02 0.403% $571.25
STNG May 02 0.699% $71.50
DLR May 02 2.58% $140.15
RF May 02 0.97% $19.64
INVH May 02 0.87% $34.50
SMAR May 02 2.24% $38.39
BIRK May 02 0.650% $44.61
FTSL May 02 0.217% $46.11
VCSH May 02 0.287% $76.71
VRNT May 02 2.44% $30.78
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT