Kagome Co., Ltd. (2811.T) JPX

Currency In JPY

2811.T Historical Return

If you invested ¥1000 in Kagome Co., Ltd. (2811.T) 10 years ago, it would be worth ¥1,083.91 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥971.78, while ¥1000 invested 1 year ago would be worth ¥926.5. This corresponds to total returns of 8.39%, -2.82%, -7.35%, respectively, with annualized returns of 0.81%, -0.57%, -7.35%.

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

2811.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	2,632.5	2,610	2,610	2,680.5	2,602	1.02M
July 30, 2026	2,864.5	2,832.5	2,832.5	2,870	2,808	387,400
July 29, 2026	2,820	2,864.5	2,864.5	2,892.5	2,802.5	436,500
July 28, 2026	2,770	2,796.5	2,796.5	2,806	2,763	325,900
July 27, 2026	2,721.5	2,754	2,754	2,763	2,700	237,000
July 24, 2026	2,659	2,697.5	2,697.5	2,712	2,652	257,600
July 23, 2026	2,710	2,677	2,677	2,716	2,669	196,900
July 22, 2026	2,730	2,716	2,716	2,730	2,698	232,100
July 21, 2026	2,770	2,742.5	2,742.5	2,782.5	2,730	278,800
July 17, 2026	2,732.5	2,748	2,748	2,765	2,732.5	291,200
July 16, 2026	2,710	2,704	2,704	2,736	2,700.5	143,200
July 15, 2026	2,720	2,707	2,707	2,724	2,697	152,600
July 14, 2026	2,722	2,720	2,720	2,742	2,707	216,100
July 13, 2026	2,690	2,693	2,693	2,710	2,680	199,800
July 10, 2026	2,700.5	2,677	2,677	2,706.5	2,673.5	253,600
July 09, 2026	2,723.5	2,706.5	2,706.5	2,725.5	2,703.5	170,000
July 08, 2026	2,718	2,738	2,738	2,751	2,700	378,500
July 07, 2026	2,677.5	2,692	2,692	2,708	2,664	277,800
July 06, 2026	2,660	2,677.5	2,677.5	2,689	2,659.5	195,500
July 03, 2026	2,682	2,658.5	2,658.5	2,701.5	2,658.5	232,700
July 02, 2026	2,640	2,658	2,658	2,672.5	2,621	450,100
July 01, 2026	2,616	2,600	2,600	2,629	2,594	218,500
June 30, 2026	2,645	2,638.5	2,638.5	2,655.5	2,622.5	322,900
June 29, 2026	2,620	2,650	2,650	2,664	2,615.5	509,400
June 26, 2026	2,599	2,614.5	2,614.5	2,620	2,583.5	691,200
June 25, 2026	2,580	2,581	2,581	2,599.5	2,561.5	471,200
June 24, 2026	2,546	2,557	2,557	2,569	2,542	283,700
June 23, 2026	2,532	2,546.5	2,546.5	2,552.5	2,521	334,900
June 22, 2026	2,552.5	2,533	2,533	2,559.5	2,530	330,100
June 19, 2026	2,537	2,552.5	2,552.5	2,553	2,526	610,100
June 18, 2026	2,550	2,547	2,547	2,560	2,538	282,500
June 17, 2026	2,564.5	2,550	2,550	2,584	2,550	231,700
June 16, 2026	2,580	2,562	2,562	2,580	2,544	336,000
June 15, 2026	2,585	2,580	2,580	2,605	2,580	244,100
June 12, 2026	2,588.5	2,584.5	2,584.5	2,604	2,573.5	339,600
June 11, 2026	2,604	2,600	2,600	2,606	2,571.5	241,100
June 10, 2026	2,558	2,583	2,583	2,583	2,550.5	266,200
June 09, 2026	2,558	2,542.5	2,542.5	2,566	2,541	277,600
June 08, 2026	2,540	2,554	2,554	2,568	2,531	320,900
June 05, 2026	2,513	2,531	2,531	2,536	2,513	243,400
June 04, 2026	2,511	2,512.5	2,512.5	2,529	2,510	218,200
June 03, 2026	2,512	2,511	2,511	2,528	2,506	254,100
June 02, 2026	2,520	2,511	2,511	2,528.5	2,492.5	456,900
June 01, 2026	2,576	2,533	2,533	2,576	2,524	377,600
May 29, 2026	2,560	2,576	2,576	2,604.5	2,555	369,200
May 28, 2026	2,553	2,559.5	2,559.5	2,564.5	2,538	318,300
May 27, 2026	2,521	2,537.5	2,537.5	2,543.5	2,514	414,800
May 26, 2026	2,572	2,530	2,530	2,575	2,522	336,900
May 25, 2026	2,566	2,572	2,572	2,572	2,531	324,300
May 22, 2026	2,558	2,564.5	2,564.5	2,566.5	2,541	196,700
May 21, 2026	2,550	2,560.5	2,560.5	2,567	2,539	240,600
May 20, 2026	2,580	2,542	2,542	2,583.5	2,526.5	339,400
May 19, 2026	2,533	2,566	2,566	2,574.5	2,530	283,100
May 18, 2026	2,570.5	2,514	2,514	2,570.5	2,513	450,900
May 15, 2026	2,538.5	2,569	2,569	2,569	2,527.5	529,200
May 14, 2026	2,562	2,544	2,544	2,567	2,527.5	350,000
May 13, 2026	2,558	2,561.5	2,561.5	2,589	2,558	286,100
May 12, 2026	2,550	2,546.5	2,546.5	2,563	2,535.5	385,300
May 11, 2026	2,555	2,562	2,562	2,572	2,543	416,600
May 08, 2026	2,590	2,557	2,557	2,605	2,557	507,500