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 ¥1,101.59 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,010.81, while ¥1000 invested 1 year ago would be worth ¥935.8. This corresponds to total returns of 10.16%, 1.08%, -6.42%, respectively, with annualized returns of 0.97%, 0.22%, -6.42%.

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
October 01, 2026	2,618.5	2,655.5	2,655.5	2,655.5	2,608	259,500
September 30, 2026	2,620.5	2,639	2,639	2,643	2,605.5	337,900
September 29, 2026	2,665	2,621	2,621	2,668.5	2,621	364,000
September 28, 2026	2,729.5	2,669	2,669	2,736	2,662	425,100
September 25, 2026	2,698	2,725.5	2,725.5	2,728	2,698	239,900
September 24, 2026	2,700	2,702.5	2,702.5	2,711.5	2,693.5	329,700
September 18, 2026	2,735	2,692	2,692	2,735.5	2,692	1.46M
September 17, 2026	2,708.5	2,737	2,737	2,739.5	2,703	217,100
September 16, 2026	2,746	2,708	2,708	2,748	2,708	268,800
September 15, 2026	2,790	2,736.5	2,736.5	2,793	2,730	306,800
September 11, 2026	2,746.5	2,757	2,757	2,780	2,746.5	329,000
September 10, 2026	2,737.5	2,760	2,760	2,760	2,724.5	325,400
September 09, 2026	2,747	2,744.5	2,744.5	2,755.5	2,728	227,700
September 08, 2026	2,702	2,736.5	2,736.5	2,745	2,700	202,000
September 07, 2026	2,723	2,718.5	2,718.5	2,732	2,698	217,000
September 04, 2026	2,739	2,739	2,739	2,753	2,720.5	270,100
September 03, 2026	2,750	2,754.5	2,754.5	2,760	2,732	269,500
September 02, 2026	2,737.5	2,755	2,755	2,755.5	2,732	271,500
September 01, 2026	2,740	2,751	2,751	2,769	2,740	275,700
August 31, 2026	2,731.5	2,744	2,744	2,755.5	2,730	262,400
August 28, 2026	2,711	2,731.5	2,731.5	2,739.5	2,705	264,300
August 27, 2026	2,730	2,734	2,734	2,747	2,712.5	190,600
August 26, 2026	2,714.5	2,730	2,730	2,743	2,714	219,400
August 25, 2026	2,727	2,714.5	2,714.5	2,745	2,714.5	183,800
August 24, 2026	2,705	2,720.5	2,720.5	2,730	2,697.5	215,100
August 21, 2026	2,700	2,701	2,701	2,721	2,685	240,700
August 20, 2026	2,682	2,698.5	2,698.5	2,698.5	2,672.5	226,600
August 19, 2026	2,665	2,660.5	2,660.5	2,668	2,631.5	207,100
August 18, 2026	2,648	2,654	2,654	2,690.5	2,611	629,700
August 17, 2026	2,639	2,628	2,628	2,655.5	2,589	696,400
August 14, 2026	2,650	2,667.5	2,667.5	2,669.5	2,638	201,700
August 13, 2026	2,656	2,650	2,650	2,661	2,638	218,800
August 12, 2026	2,670	2,657	2,657	2,678	2,645	231,500
August 10, 2026	2,637	2,660	2,660	2,660	2,613	279,400
August 07, 2026	2,602	2,641.5	2,641.5	2,663.5	2,600	414,600
August 06, 2026	2,554	2,610.5	2,610.5	2,611.5	2,550.5	383,300
August 05, 2026	2,544	2,545	2,545	2,551.5	2,527	364,700
August 04, 2026	2,591	2,546.5	2,546.5	2,600	2,545	497,100
August 03, 2026	2,610	2,587.5	2,587.5	2,625	2,574.5	541,800
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