Skip to main content
logo
Kewpie Corporation (TYO:2809)
Japan flag Japan · Delayed Price · Currency is JPY
4,349.00
-26.00 (-0.59%)
Jan 23, 2026, 3:30 PM JST

Kewpie Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20264,388.004,415.004,339.004,351.00--0.55%144,800
Jan 22, 20264,380.004,385.004,309.004,375.004,375.00-0.16%400,400
Jan 21, 20264,400.004,431.004,360.004,382.004,382.00-0.84%459,900
Jan 20, 20264,329.004,435.004,305.004,419.004,419.002.96%668,500
Jan 19, 20264,240.004,333.004,239.004,292.004,292.001.54%541,300
Jan 16, 20264,285.004,320.004,207.004,227.004,227.00-2.45%605,900
Jan 15, 20264,423.004,465.004,261.004,333.004,333.004.59%1,494,500
Jan 14, 20264,148.004,193.004,020.004,143.004,143.00-0.98%833,700
Jan 13, 20264,210.004,222.004,169.004,184.004,184.00-0.52%644,500
Jan 9, 20264,285.004,294.004,204.004,206.004,206.00-2.07%456,000
Jan 8, 20264,352.004,368.004,285.004,295.004,295.00-1.54%417,200
Jan 7, 20264,340.004,394.004,316.004,362.004,362.000.25%351,500
Jan 6, 20264,319.004,352.004,312.004,351.004,351.000.83%228,500
Jan 5, 20264,309.004,327.004,282.004,315.004,315.00-0.25%269,100
Dec 30, 20254,360.004,363.004,313.004,326.004,326.00-0.60%237,700
Dec 29, 20254,365.004,377.004,336.004,352.004,352.000.05%311,500
Dec 26, 20254,372.004,392.004,319.004,350.004,350.00-0.50%267,300
Dec 25, 20254,435.004,440.004,354.004,372.004,372.00-1.35%205,900
Dec 24, 20254,449.004,480.004,425.004,432.004,432.000.09%323,700
Dec 23, 20254,370.004,435.004,365.004,428.004,428.001.56%233,300
Dec 22, 20254,424.004,433.004,339.004,360.004,360.00-0.98%254,900
Dec 19, 20254,375.004,413.004,360.004,403.004,403.000.99%450,300
Dec 18, 20254,344.004,370.004,331.004,360.004,360.001.25%239,200
Dec 17, 20254,342.004,368.004,292.004,306.004,306.00-0.76%373,600
Dec 16, 20254,344.004,370.004,326.004,339.004,339.00-0.02%293,600
Dec 15, 20254,310.004,350.004,303.004,340.004,340.000.74%304,500
Dec 12, 20254,265.004,308.004,252.004,308.004,308.001.63%267,800
Dec 11, 20254,208.004,265.004,181.004,239.004,239.001.12%325,400
Dec 10, 20254,199.004,203.004,160.004,192.004,192.000.34%240,000
Dec 9, 20254,220.004,256.004,160.004,178.004,178.00-0.85%287,200
Dec 8, 20254,206.004,250.004,182.004,214.004,214.000.19%303,000
Dec 5, 20254,260.004,277.004,206.004,206.004,206.00-1.27%380,300
Dec 4, 20254,265.004,294.004,253.004,260.004,260.00-0.33%329,700
Dec 3, 20254,325.004,331.004,267.004,274.004,274.00-1.79%368,800
Dec 2, 20254,327.004,361.004,301.004,352.004,352.000.65%233,500
Dec 1, 20254,360.004,377.004,307.004,324.004,324.00-1.84%455,100
Nov 28, 20254,369.004,413.004,357.004,405.004,405.000.85%254,500
Nov 27, 20254,397.004,440.004,355.004,368.004,368.00-1.36%462,400
Nov 26, 20254,327.004,455.004,321.004,428.004,395.942.07%885,800
Nov 25, 20254,318.004,348.004,293.004,338.004,306.590.25%550,600
Nov 21, 20254,340.004,381.004,323.004,327.004,295.670.86%565,300
Nov 20, 20254,282.004,354.004,270.004,290.004,258.940.19%421,500
Nov 19, 20254,313.004,343.004,246.004,282.004,251.00-1.86%528,800
Nov 18, 20254,380.004,428.004,357.004,363.004,331.41-0.73%452,100
Nov 17, 20254,325.004,413.004,320.004,395.004,363.181.78%373,100
Nov 14, 20254,350.004,354.004,306.004,318.004,286.74-0.44%247,500
Nov 13, 20254,284.004,347.004,272.004,337.004,305.601.74%276,900
Nov 12, 20254,250.004,311.004,233.004,263.004,232.140.76%268,500
Nov 11, 20254,215.004,240.004,178.004,231.004,200.370.31%290,100
Nov 10, 20254,255.004,257.004,202.004,218.004,187.46-1.52%518,900