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 ¥1,286.65 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥969.06, while ¥1000 invested 1 year ago would be worth ¥938.74. This corresponds to total returns of 28.67%, -3.09%, -6.13%, respectively, with annualized returns of 2.55%, -0.63%, -6.13%.

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
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
August 10, 20262,6372,6602,6602,6602,613279,400
August 07, 20262,6022,641.52,641.52,663.52,600414,600
August 06, 20262,5542,610.52,610.52,611.52,550.5383,300
August 05, 20262,5442,5452,5452,551.52,527364,700
August 04, 20262,5912,546.52,546.52,6002,545497,100
August 03, 20262,6102,587.52,587.52,6252,574.5541,800
July 31, 20262,632.52,6102,6102,680.52,6021.02M
July 30, 20262,864.52,832.52,832.52,8702,808387,400
July 29, 20262,8202,864.52,864.52,892.52,802.5436,500
July 28, 20262,7702,796.52,796.52,8062,763325,900
July 27, 20262,721.52,7542,7542,7632,700237,000
July 24, 20262,6592,697.52,697.52,7122,652257,600
July 23, 20262,7102,6772,6772,7162,669196,900
July 22, 20262,7302,7162,7162,7302,698232,100
July 21, 20262,7702,742.52,742.52,782.52,730278,800
July 17, 20262,732.52,7482,7482,7652,732.5291,200
July 16, 20262,7102,7042,7042,7362,700.5143,200
July 15, 20262,7202,7072,7072,7242,697152,600
July 14, 20262,7222,7202,7202,7422,707216,100
July 13, 20262,6902,6932,6932,7102,680199,800
July 10, 20262,700.52,6772,6772,706.52,673.5253,600
July 09, 20262,723.52,706.52,706.52,725.52,703.5170,000
July 08, 20262,7182,7382,7382,7512,700378,500
July 07, 20262,677.52,6922,6922,7082,664277,800
July 06, 20262,6602,677.52,677.52,6892,659.5195,500
July 03, 20262,6822,658.52,658.52,701.52,658.5232,700
July 02, 20262,6402,6582,6582,672.52,621450,100
July 01, 20262,6162,6002,6002,6292,594218,500
June 30, 20262,6452,638.52,638.52,655.52,622.5322,900
June 29, 20262,6202,6502,6502,6642,615.5509,400
June 26, 20262,5992,614.52,614.52,6202,583.5691,200
June 25, 20262,5802,5812,5812,599.52,561.5471,200
June 24, 20262,5462,5572,5572,5692,542283,700
June 23, 20262,5322,546.52,546.52,552.52,521334,900
June 22, 20262,552.52,5332,5332,559.52,530330,100
June 19, 20262,5372,552.52,552.52,5532,526610,100
June 18, 20262,5502,5472,5472,5602,538282,500
June 17, 20262,564.52,5502,5502,5842,550231,700
AD
AboutPrivacy PolicyContact usTerms & ConditionsEditorial Policy

Copyright © 2026 Stoculator.com. All rights reserved