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

2,511.00

-22(-0.87%)

Updated at June 02 03:30PM

Currency In JPY

2811.T Historical Return

If you invested ¥1000 in Kagome Co., Ltd. (2811.T) 10 years ago, it would be worth ¥1,064.11 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥944.75, while ¥1000 invested 1 year ago would be worth ¥857.27. This corresponds to total returns of 6.41%, -5.52%, -14.27%, respectively, with annualized returns of 0.62%, -1.13%, -14.27%.

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
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
May 07, 2026	2,581.5	2,588	2,588	2,598	2,563	500,000
May 01, 2026	2,659	2,575	2,575	2,659	2,535.5	1.04M
April 30, 2026	2,709	2,688	2,688	2,734	2,688	494,900
April 28, 2026	2,695	2,703.5	2,703.5	2,707	2,683	269,800
April 27, 2026	2,678	2,695	2,695	2,711	2,672	228,800
April 24, 2026	2,690	2,678	2,678	2,702	2,677	233,800
April 23, 2026	2,685.5	2,680	2,680	2,691	2,671	319,500
April 22, 2026	2,730	2,698	2,698	2,730	2,696	333,900
April 21, 2026	2,777.5	2,736	2,736	2,782.5	2,732.5	238,400
April 20, 2026	2,751	2,772.5	2,772.5	2,772.5	2,744	307,500
April 17, 2026	2,765	2,752.5	2,752.5	2,778.5	2,752.5	321,300
April 16, 2026	2,777	2,771.5	2,771.5	2,786.5	2,767.5	228,000
April 15, 2026	2,789	2,786	2,786	2,800	2,775	258,500
April 14, 2026	2,826	2,782.5	2,782.5	2,845	2,782.5	276,700
April 13, 2026	2,860	2,826	2,826	2,870	2,826	215,800
April 10, 2026	2,890.5	2,865.5	2,865.5	2,899	2,859	183,800
April 09, 2026	2,912	2,891	2,891	2,921.5	2,886	228,300
April 08, 2026	2,903	2,912	2,912	2,918	2,895	315,000
April 07, 2026	2,881	2,890	2,890	2,898	2,864.5	149,000
April 06, 2026	2,869.5	2,854	2,854	2,880	2,853	174,000
April 03, 2026	2,829	2,861.5	2,861.5	2,862.5	2,829	177,300
April 02, 2026	2,827	2,846.5	2,846.5	2,856.5	2,827	207,100
April 01, 2026	2,825	2,827.5	2,827.5	2,833.5	2,815	269,000
March 31, 2026	2,802	2,807	2,807	2,829.5	2,797.5	224,500
March 30, 2026	2,778.5	2,790.5	2,790.5	2,798	2,756	305,200
March 27, 2026	2,811	2,808.5	2,808.5	2,830	2,801	340,100
March 26, 2026	2,794.5	2,796	2,796	2,805	2,776	203,700
March 25, 2026	2,818	2,793	2,793	2,827.5	2,793	206,800
March 24, 2026	2,767	2,792.5	2,792.5	2,793	2,762.5	210,900
March 23, 2026	2,761	2,740	2,740	2,774.5	2,732	292,200
March 19, 2026	2,830	2,795.5	2,795.5	2,844.5	2,795.5	719,700
March 18, 2026	2,827	2,856	2,856	2,856	2,827	338,000
March 17, 2026	2,798	2,818.5	2,818.5	2,827	2,791	214,700
March 16, 2026	2,790	2,791	2,791	2,806.5	2,767	212,500
March 13, 2026	2,750	2,773.5	2,773.5	2,795.5	2,742	246,900
March 12, 2026	2,790	2,760	2,760	2,790.5	2,742	258,800
March 11, 2026	2,833	2,808.5	2,808.5	2,835	2,803.5	166,700
March 10, 2026	2,840	2,819	2,807	2,847	2,810	97,800
March 09, 2026	2,760	2,804	2,804	2,818.5	2,737	348,300
March 06, 2026	2,761	2,794	2,794	2,797.5	2,740	366,000
March 05, 2026	2,789	2,788.5	2,788.5	2,823	2,781	405,700
March 04, 2026	2,755	2,744	2,740	2,779	2,712	258,800
March 03, 2026	2,854	2,789	2,789	2,854	2,788.5	415,100