Kewpie Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	27.53	27.53	27.53	27.53	27.53	50.35%	140
Feb 28, 2025	18.31	18.31	18.31	18.31	18.31	-28.20%	122
Oct 10, 2024	25.50	25.50	25.50	25.50	25.50	-	100
Sep 6, 2024	25.50	25.50	25.50	25.50	25.50	0.39%	1,042
Sep 5, 2024	25.40	25.40	25.40	25.40	25.40	10.16%	6,752
Aug 1, 2024	23.06	23.06	23.06	23.06	23.06	25.34%	200
Jun 27, 2024	18.40	18.40	18.40	18.40	18.40	-8.03%	364
Jun 7, 2024	20.00	20.00	20.00	20.00	20.00	-	263
May 31, 2024	20.00	20.00	20.00	20.00	20.00	-3.96%	392
Apr 19, 2024	20.83	20.83	20.83	20.83	20.83	16.99%	105
Jan 11, 2024	17.80	17.80	17.80	17.80	17.80	1.14%	181
Dec 8, 2023	17.60	17.60	17.60	17.60	17.60	0.74%	110
Nov 30, 2023	17.47	17.47	17.47	17.47	17.47	1.87%	182
Nov 15, 2023	17.15	17.15	17.15	17.15	17.15	2.39%	105
Oct 24, 2023	16.75	16.75	16.75	16.75	16.75	-2.90%	279
Oct 23, 2023	17.25	17.25	17.25	17.25	17.25	3.17%	296
Oct 18, 2023	16.72	16.72	16.72	16.72	16.72	-5.22%	156
Oct 10, 2023	17.64	17.64	17.64	17.64	17.64	6.91%	133
Aug 14, 2023	16.50	16.50	16.50	16.50	16.50	24.25%	102
May 30, 2023	13.28	13.28	13.28	13.28	13.28	-21.37%	186
May 10, 2023	16.89	16.89	16.89	16.89	16.89	1.14%	167
Mar 17, 2023	16.50	16.75	16.50	16.70	16.70	3.60%	1,490
Mar 8, 2023	16.34	16.34	16.12	16.12	16.12	-3.18%	200
Mar 6, 2023	16.35	16.65	16.35	16.65	16.65	2.78%	2,800
Mar 1, 2023	16.20	16.20	16.15	16.20	16.20	-0.61%	357
Feb 24, 2023	16.30	16.30	16.30	16.30	16.30	-3.21%	200