Kewpie Corporation (TYO:2809)
Japan · Delayed Price · Currency is JPY 4,175.00
-81.00 (-1.90%)
Sep 29, 2025, 3:30 PM JST
Kewpie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4,200.00 | 4,256.00 | 4,200.00 | 4,256.00 | 4,256.00 | 1.65% | 490,800 |
| Sep 25, 2025 | 4,195.00 | 4,198.00 | 4,160.00 | 4,187.00 | 4,187.00 | -0.12% | 375,800 |
| Sep 24, 2025 | 4,179.00 | 4,208.00 | 4,163.00 | 4,192.00 | 4,192.00 | 0.87% | 481,000 |
| Sep 22, 2025 | 4,159.00 | 4,196.00 | 4,141.00 | 4,156.00 | 4,156.00 | 0.07% | 433,800 |
| Sep 19, 2025 | 4,109.00 | 4,153.00 | 4,096.00 | 4,153.00 | 4,153.00 | 1.00% | 726,100 |
| Sep 18, 2025 | 4,182.00 | 4,187.00 | 4,111.00 | 4,112.00 | 4,112.00 | -1.56% | 394,100 |
| Sep 17, 2025 | 4,180.00 | 4,198.00 | 4,166.00 | 4,177.00 | 4,177.00 | -0.26% | 394,100 |
| Sep 16, 2025 | 4,156.00 | 4,206.00 | 4,154.00 | 4,188.00 | 4,188.00 | 0.22% | 382,200 |
| Sep 12, 2025 | 4,208.00 | 4,220.00 | 4,178.00 | 4,179.00 | 4,179.00 | -0.71% | 402,800 |
| Sep 11, 2025 | 4,217.00 | 4,246.00 | 4,184.00 | 4,209.00 | 4,209.00 | 0.07% | 402,800 |
| Sep 10, 2025 | 4,224.00 | 4,245.00 | 4,206.00 | 4,206.00 | 4,206.00 | -0.43% | 311,300 |
| Sep 9, 2025 | 4,246.00 | 4,253.00 | 4,206.00 | 4,224.00 | 4,224.00 | -0.49% | 321,200 |
| Sep 8, 2025 | 4,256.00 | 4,290.00 | 4,245.00 | 4,245.00 | 4,245.00 | -0.26% | 285,600 |
| Sep 5, 2025 | 4,265.00 | 4,278.00 | 4,248.00 | 4,256.00 | 4,256.00 | -0.21% | 222,000 |
| Sep 4, 2025 | 4,253.00 | 4,267.00 | 4,225.00 | 4,265.00 | 4,265.00 | 0.85% | 314,200 |
| Sep 3, 2025 | 4,220.00 | 4,229.00 | 4,188.00 | 4,229.00 | 4,229.00 | 0.21% | 332,500 |
| Sep 2, 2025 | 4,225.00 | 4,257.00 | 4,206.00 | 4,220.00 | 4,220.00 | - | 290,600 |
| Sep 1, 2025 | 4,178.00 | 4,244.00 | 4,154.00 | 4,220.00 | 4,220.00 | 2.01% | 376,600 |
| Aug 29, 2025 | 4,164.00 | 4,178.00 | 4,125.00 | 4,137.00 | 4,137.00 | -1.66% | 340,600 |
| Aug 28, 2025 | 4,194.00 | 4,223.00 | 4,189.00 | 4,207.00 | 4,207.00 | 0.12% | 215,000 |
| Aug 27, 2025 | 4,210.00 | 4,223.00 | 4,187.00 | 4,202.00 | 4,202.00 | -0.78% | 350,600 |
| Aug 26, 2025 | 4,230.00 | 4,235.00 | 4,198.00 | 4,235.00 | 4,235.00 | 0.19% | 338,300 |
| Aug 25, 2025 | 4,236.00 | 4,250.00 | 4,222.00 | 4,227.00 | 4,227.00 | -0.49% | 257,000 |
| Aug 22, 2025 | 4,265.00 | 4,265.00 | 4,232.00 | 4,248.00 | 4,248.00 | -0.54% | 187,300 |
| Aug 21, 2025 | 4,318.00 | 4,318.00 | 4,255.00 | 4,271.00 | 4,271.00 | -0.47% | 237,700 |
| Aug 20, 2025 | 4,254.00 | 4,320.00 | 4,254.00 | 4,291.00 | 4,291.00 | 0.92% | 362,200 |
| Aug 19, 2025 | 4,230.00 | 4,263.00 | 4,212.00 | 4,252.00 | 4,252.00 | 0.52% | 221,300 |
| Aug 18, 2025 | 4,194.00 | 4,230.00 | 4,183.00 | 4,230.00 | 4,230.00 | 1.27% | 269,100 |
| Aug 15, 2025 | 4,165.00 | 4,185.00 | 4,132.00 | 4,177.00 | 4,177.00 | 0.10% | 274,100 |
| Aug 14, 2025 | 4,187.00 | 4,200.00 | 4,158.00 | 4,173.00 | 4,173.00 | -1.07% | 385,400 |
| Aug 13, 2025 | 4,220.00 | 4,230.00 | 4,187.00 | 4,218.00 | 4,218.00 | -0.47% | 455,500 |
| Aug 12, 2025 | 4,256.00 | 4,269.00 | 4,207.00 | 4,238.00 | 4,238.00 | -0.42% | 527,600 |
| Aug 8, 2025 | 4,285.00 | 4,285.00 | 4,230.00 | 4,256.00 | 4,256.00 | -0.21% | 454,500 |
| Aug 7, 2025 | 4,299.00 | 4,301.00 | 4,247.00 | 4,265.00 | 4,265.00 | -0.51% | 557,100 |
| Aug 6, 2025 | 4,249.00 | 4,309.00 | 4,227.00 | 4,287.00 | 4,287.00 | 1.01% | 519,900 |
| Aug 5, 2025 | 4,235.00 | 4,274.00 | 4,216.00 | 4,244.00 | 4,244.00 | 0.05% | 473,000 |
| Aug 4, 2025 | 4,200.00 | 4,264.00 | 4,179.00 | 4,242.00 | 4,242.00 | 1.00% | 555,100 |
| Aug 1, 2025 | 4,138.00 | 4,207.00 | 4,123.00 | 4,200.00 | 4,200.00 | 1.69% | 493,600 |
| Jul 31, 2025 | 4,101.00 | 4,138.00 | 4,088.00 | 4,130.00 | 4,130.00 | 0.39% | 456,400 |
| Jul 30, 2025 | 4,064.00 | 4,133.00 | 4,061.00 | 4,114.00 | 4,114.00 | 1.86% | 595,100 |
| Jul 29, 2025 | 4,078.00 | 4,080.00 | 4,011.00 | 4,039.00 | 4,039.00 | -0.30% | 466,300 |
| Jul 28, 2025 | 4,070.00 | 4,098.00 | 4,043.00 | 4,051.00 | 4,051.00 | -0.88% | 522,400 |
| Jul 25, 2025 | 4,040.00 | 4,099.00 | 4,028.00 | 4,087.00 | 4,087.00 | 1.46% | 590,800 |
| Jul 24, 2025 | 3,946.00 | 4,028.00 | 3,938.00 | 4,028.00 | 4,028.00 | 2.44% | 629,000 |
| Jul 23, 2025 | 3,936.00 | 3,951.00 | 3,902.00 | 3,932.00 | 3,932.00 | -0.23% | 485,200 |
| Jul 22, 2025 | 3,934.00 | 3,975.00 | 3,925.00 | 3,941.00 | 3,941.00 | 0.48% | 441,700 |
| Jul 18, 2025 | 3,919.00 | 3,960.00 | 3,918.00 | 3,922.00 | 3,922.00 | 0.49% | 509,500 |
| Jul 17, 2025 | 3,887.00 | 3,916.00 | 3,875.00 | 3,903.00 | 3,903.00 | 0.23% | 358,100 |
| Jul 16, 2025 | 3,839.00 | 3,904.00 | 3,828.00 | 3,894.00 | 3,894.00 | 1.43% | 520,400 |
| Jul 15, 2025 | 3,840.00 | 3,852.00 | 3,787.00 | 3,839.00 | 3,839.00 | -0.42% | 590,500 |