Kagome Co., Ltd. (2811.T) JPX

Currency In JPY

AD

2811.T Historical Return

If you invested ¥1000 in Kagome Co., Ltd. (2811.T) 10 years ago, it would be worth ¥1,191.76 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,001.69, while ¥1000 invested 1 year ago would be worth ¥1,046. This corresponds to total returns of 19.18%, 0.17%, 4.6%, respectively, with annualized returns of 1.77%, 0.03%, 4.6%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AD

2811.T Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 11, 20262,820.52,7702,7702,836.52,769217,400
November 10, 20262,836.52,831.52,831.52,838.52,806320,200
November 09, 20262,7992,8372,8372,845.52,783259,700
November 06, 20262,8632,757.52,757.52,874.52,754.5378,900
November 05, 20262,8002,870.52,870.52,870.52,794361,400
November 04, 20262,7752,759.52,759.52,800.52,756235,400
November 02, 20262,7702,773.52,773.52,7902,758257,900
October 30, 20262,6462,738.52,738.52,738.52,640410,300
October 29, 20262,6802,6962,6962,709.52,662.5477,000
October 28, 20262,7482,6802,6802,748.52,680291,000
October 27, 20262,7942,748.52,748.52,8002,743.5347,200
October 26, 20262,8002,7942,7942,8132,782208,600
October 23, 20262,8102,793.52,793.52,856.52,791.5352,900
October 22, 20262,7852,790.52,790.52,799.52,772.5172,700
October 21, 20262,8202,784.52,784.52,8232,782191,800
October 20, 20262,777.52,8182,8182,8182,775252,000
October 19, 20262,7962,7752,7752,8052,770209,000
October 16, 20262,780.52,7772,7772,8032,775285,300
October 15, 20262,7632,780.52,780.52,804.52,756606,100
October 14, 20262,7402,7512,7512,7612,733242,600
October 13, 20262,732.52,750.52,750.52,7512,721.5262,600
October 09, 20262,698.52,716.52,716.52,7182,678310,700
October 08, 20262,6552,678.52,678.52,678.52,623311,100
October 07, 20262,6292,6552,6552,6552,624.5267,800
October 06, 20262,639.52,6342,6342,642.52,623.5170,900
October 05, 20262,6262,6362,6362,6372,609.5234,000
October 02, 20262,6272,6162,6162,6312,610277,100
October 01, 20262,618.52,655.52,655.52,655.52,608259,500
September 30, 20262,620.52,6392,6392,6432,605.5337,900
September 29, 20262,6652,6212,6212,668.52,621364,000
September 28, 20262,729.52,6692,6692,7362,662425,100
September 25, 20262,6982,725.52,725.52,7282,698239,900
September 24, 20262,7002,702.52,702.52,711.52,693.5329,700
September 18, 20262,7352,6922,6922,735.52,6921.46M
September 17, 20262,708.52,7372,7372,739.52,703217,100
September 16, 20262,7462,7082,7082,7482,708268,800
September 15, 20262,7902,736.52,736.52,7932,730306,800
September 11, 20262,746.52,7572,7572,7802,746.5329,000
September 10, 20262,737.52,7602,7602,7602,724.5325,400
September 09, 20262,7472,744.52,744.52,755.52,728227,700
September 08, 20262,7022,736.52,736.52,7452,700202,000
September 07, 20262,7232,718.52,718.52,7322,698217,000
September 04, 20262,7392,7392,7392,7532,720.5270,100
September 03, 20262,7502,754.52,754.52,7602,732269,500
September 02, 20262,737.52,7552,7552,755.52,732271,500
September 01, 20262,7402,7512,7512,7692,740275,700
August 31, 20262,731.52,7442,7442,755.52,730262,400
August 28, 20262,7112,731.52,731.52,739.52,705264,300
August 27, 20262,7302,7342,7342,7472,712.5190,600
August 26, 20262,714.52,7302,7302,7432,714219,400
August 25, 20262,7272,714.52,714.52,7452,714.5183,800
August 24, 20262,7052,720.52,720.52,7302,697.5215,100
August 21, 20262,7002,7012,7012,7212,685240,700
August 20, 20262,6822,698.52,698.52,698.52,672.5226,600
August 19, 20262,6652,660.52,660.52,6682,631.5207,100
August 18, 20262,6482,6542,6542,690.52,611629,700
August 17, 20262,6392,6282,6282,655.52,589696,400
August 14, 20262,6502,667.52,667.52,669.52,638201,700
August 13, 20262,6562,6502,6502,6612,638218,800
August 12, 20262,6702,6572,6572,6782,645231,500
AD
AboutPrivacy PolicyContact usTerms & ConditionsEditorial Policy

Copyright © 2026 Stoculator.com. All rights reserved