Stock listing
Tokyo:2831 Hagoromo Foods Corporation (はごろもフーズ) 株価
Follow Hagoromo Foods Corporation into a list and get an email when it puts out news.
Share price · TSE:2831
¥3,550.00 JPY -50.00 (-1.4%)
Close on Nov 6, 2026 · Price from Kabutan
- Day range
- ¥3,515.00 – ¥3,595.00 JPYNov 6, 2026
- Volume
- 3,200 sharesNov 6, 2026
- Market cap
- ¥36.66B JPYAt the close on Nov 6, 2026 · price × 10.33M shares outstanding
- Traded on an average day
- ¥5.87M JPYMedian day 1,300 shares · last 3 months, Aug 6, 2026 – Nov 6, 2026
Daily closes
Last 3 months, Aug 6, 2026 – Nov 6, 2026 · TSE:2831 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥3,550.00 | -50.00 | -1.4% | ¥3,595.00 | ¥3,595.00 | ¥3,515.00 | 3,200 | |
| ¥3,600.00 | 0.00 | 0.0% | ¥3,610.00 | ¥3,660.00 | ¥3,600.00 | 3,800 | |
| ¥3,600.00 | -10.00 | -0.3% | ¥3,630.00 | ¥3,660.00 | ¥3,550.00 | 2,100 | |
| ¥3,610.00 | +35.00 | +1.0% | ¥3,600.00 | ¥3,620.00 | ¥3,600.00 | 1,900 | |
| ¥3,575.00 | 0.00 | 0.0% | ¥3,555.00 | ¥3,605.00 | ¥3,555.00 | 1,700 | |
| ¥3,575.00 | -15.00 | -0.4% | ¥3,615.00 | ¥3,615.00 | ¥3,575.00 | 400 | |
| ¥3,590.00 | +15.00 | +0.4% | ¥3,640.00 | ¥3,640.00 | ¥3,590.00 | 1,000 | |
| ¥3,575.00 | -30.00 | -0.8% | ¥3,640.00 | ¥3,650.00 | ¥3,575.00 | 1,800 | |
| ¥3,605.00 | 0.00 | 0.0% | ¥3,655.00 | ¥3,655.00 | ¥3,600.00 | 2,100 | |
| ¥3,605.00 | -75.00 | -2.0% | ¥3,695.00 | ¥3,695.00 | ¥3,600.00 | 3,600 | |
| ¥3,680.00 | 0.00 | 0.0% | ¥3,650.00 | ¥3,695.00 | ¥3,645.00 | 1,500 | |
| ¥3,680.00 | +30.00 | +0.8% | ¥3,655.00 | ¥3,680.00 | ¥3,645.00 | 400 | |
| ¥3,650.00 | 0.00 | 0.0% | ¥3,705.00 | ¥3,735.00 | ¥3,650.00 | 1,400 | |
| ¥3,650.00 | +5.00 | +0.1% | ¥3,715.00 | ¥3,715.00 | ¥3,645.00 | 1,000 | |
| ¥3,645.00 | +5.00 | +0.1% | ¥3,640.00 | ¥3,665.00 | ¥3,640.00 | 800 | |
| ¥3,640.00 | +40.00 | +1.1% | ¥3,615.00 | ¥3,740.00 | ¥3,540.00 | 5,800 | |
| ¥3,600.00 | -35.00 | -1.0% | ¥3,650.00 | ¥3,650.00 | ¥3,600.00 | 900 | |
| ¥3,635.00 | +40.00 | +1.1% | ¥3,600.00 | ¥3,635.00 | ¥3,595.00 | 1,300 | |
| ¥3,595.00 | +30.00 | +0.8% | ¥3,560.00 | ¥3,595.00 | ¥3,560.00 | 1,200 | |
| ¥3,565.00 | +15.00 | +0.4% | ¥3,560.00 | ¥3,610.00 | ¥3,560.00 | 800 | |
| ¥3,550.00 | -65.00 | -1.8% | ¥3,590.00 | ¥3,590.00 | ¥3,550.00 | 1,100 | |
| ¥3,615.00 | -55.00 | -1.5% | ¥3,670.00 | ¥3,670.00 | ¥3,610.00 | 800 | |
| ¥3,670.00 | +40.00 | +1.1% | ¥3,615.00 | ¥3,670.00 | ¥3,600.00 | 1,300 | |
| ¥3,630.00 | -35.00 | -1.0% | ¥3,665.00 | ¥3,665.00 | ¥3,630.00 | 900 | |
| ¥3,665.00 | -25.00 | -0.7% | ¥3,690.00 | ¥3,690.00 | ¥3,655.00 | 2,500 | |
| ¥3,690.00 | -70.00 | -1.9% | ¥3,705.00 | ¥3,755.00 | ¥3,660.00 | 2,600 | |
| ¥3,760.00 | -35.00 | -0.9% | ¥3,785.00 | ¥3,785.00 | ¥3,650.00 | 3,000 | |
| ¥3,795.00 | +45.00 | +1.2% | ¥3,820.00 | ¥3,855.00 | ¥3,780.00 | 4,100 | |
| ¥3,750.00 | +60.00 | +1.6% | ¥3,690.00 | ¥3,750.00 | ¥3,690.00 | 1,500 | |
| ¥3,690.00 | +5.00 | +0.1% | ¥3,690.00 | ¥3,690.00 | ¥3,685.00 | 3,500 | |
| ¥3,685.00 | +5.00 | +0.1% | ¥3,700.00 | ¥3,700.00 | ¥3,685.00 | 1,100 | |
| ¥3,680.00 | -5.00 | -0.1% | ¥3,685.00 | ¥3,685.00 | ¥3,680.00 | 900 | |
| ¥3,685.00 | +15.00 | +0.4% | ¥3,690.00 | ¥3,690.00 | ¥3,685.00 | 800 | |
| ¥3,670.00 | -10.00 | -0.3% | ¥3,695.00 | ¥3,695.00 | ¥3,660.00 | 1,000 | |
| ¥3,680.00 | +20.00 | +0.5% | ¥3,680.00 | ¥3,680.00 | ¥3,660.00 | 400 | |
| ¥3,660.00 | 0.00 | 0.0% | ¥3,660.00 | ¥3,690.00 | ¥3,650.00 | 2,200 | |
| ¥3,660.00 | -40.00 | -1.1% | ¥3,700.00 | ¥3,700.00 | ¥3,660.00 | 1,800 | |
| ¥3,700.00 | +10.00 | +0.3% | ¥3,680.00 | ¥3,700.00 | ¥3,670.00 | 1,400 | |
| ¥3,690.00 | +5.00 | +0.1% | ¥3,680.00 | ¥3,690.00 | ¥3,680.00 | 300 | |
| ¥3,685.00 | 0.00 | 0.0% | ¥3,685.00 | ¥3,700.00 | ¥3,685.00 | 1,000 | |
| ¥3,685.00 | +5.00 | +0.1% | ¥3,695.00 | ¥3,695.00 | ¥3,685.00 | 500 | |
| ¥3,680.00 | +10.00 | +0.3% | ¥3,675.00 | ¥3,695.00 | ¥3,675.00 | 900 | |
| ¥3,670.00 | +5.00 | +0.1% | ¥3,665.00 | ¥3,670.00 | ¥3,665.00 | 400 | |
| ¥3,665.00 | +5.00 | +0.1% | ¥3,660.00 | ¥3,695.00 | ¥3,660.00 | 1,400 | |
| ¥3,660.00 | 0.00 | 0.0% | ¥3,675.00 | ¥3,680.00 | ¥3,660.00 | 900 | |
| ¥3,660.00 | -5.00 | -0.1% | ¥3,665.00 | ¥3,665.00 | ¥3,655.00 | 2,200 | |
| ¥3,665.00 | +5.00 | +0.1% | ¥3,685.00 | ¥3,685.00 | ¥3,665.00 | 500 | |
| ¥3,660.00 | -15.00 | -0.4% | ¥3,695.00 | ¥3,695.00 | ¥3,660.00 | 2,900 | |
| ¥3,675.00 | +10.00 | +0.3% | ¥3,675.00 | ¥3,675.00 | ¥3,670.00 | 700 | |
| ¥3,665.00 | -10.00 | -0.3% | ¥3,675.00 | ¥3,675.00 | ¥3,660.00 | 3,200 | |
| ¥3,675.00 | -5.00 | -0.1% | ¥3,660.00 | ¥3,680.00 | ¥3,660.00 | 1,600 | |
| ¥3,680.00 | -20.00 | -0.5% | ¥3,655.00 | ¥3,690.00 | ¥3,655.00 | 1,400 | |
| ¥3,700.00 | +5.00 | +0.1% | ¥3,665.00 | ¥3,700.00 | ¥3,660.00 | 1,700 | |
| ¥3,695.00 | +40.00 | +1.1% | ¥3,685.00 | ¥3,695.00 | ¥3,665.00 | 500 | |
| ¥3,655.00 | -35.00 | -0.9% | ¥3,700.00 | ¥3,700.00 | ¥3,655.00 | 1,700 | |
| ¥3,690.00 | +20.00 | +0.5% | ¥3,670.00 | ¥3,695.00 | ¥3,660.00 | 3,500 | |
| ¥3,670.00 | +30.00 | +0.8% | ¥3,645.00 | ¥3,670.00 | ¥3,620.00 | 2,300 | |
| ¥3,640.00 | +25.00 | +0.7% | ¥3,620.00 | ¥3,645.00 | ¥3,620.00 | 800 | |
| ¥3,615.00 | -25.00 | -0.7% | ¥3,615.00 | ¥3,620.00 | ¥3,615.00 | 800 | |
| ¥3,640.00 | +10.00 | +0.3% | ¥3,625.00 | ¥3,655.00 | ¥3,615.00 | 800 | |
| ¥3,630.00 | +25.00 | +0.7% | ¥3,630.00 | ¥3,630.00 | ¥3,630.00 | 300 |
- Ticker
- Tokyo:2831
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Food & drinks
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · May 25, 2026
Yomiuri: Japan Turning to Full-Cycle Mackerel Farming as Everyday Fish Becomes Luxury
Latest news
Hagoromo Foods Corporation on 6ix
- Sector
- Consumer goods
- Industry
- Food & drinks
- News releases
- 3 in the last 12 months · 3 in all · newest May 25, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Hagoromo Foods Corporation.