Skip to main content
logo
Kewpie Corporation (TYO:2809)
Japan flag Japan · Delayed Price · Currency is JPY
4,327.00
+37.00 (0.86%)
Nov 21, 2025, 3:30 PM JST

Kewpie Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 20254,340.004,381.004,323.004,327.004,327.000.86%565,300
Nov 20, 20254,282.004,354.004,270.004,290.004,290.000.19%421,500
Nov 19, 20254,313.004,343.004,246.004,282.004,282.00-1.86%528,800
Nov 18, 20254,380.004,428.004,357.004,363.004,363.00-0.73%452,100
Nov 17, 20254,325.004,413.004,320.004,395.004,395.001.78%373,100
Nov 14, 20254,350.004,354.004,306.004,318.004,318.00-0.44%247,500
Nov 13, 20254,284.004,347.004,272.004,337.004,337.001.74%276,900
Nov 12, 20254,250.004,311.004,233.004,263.004,263.000.76%268,500
Nov 11, 20254,215.004,240.004,178.004,231.004,231.000.31%290,100
Nov 10, 20254,255.004,257.004,202.004,218.004,218.00-1.52%518,900
Nov 7, 20254,232.004,305.004,232.004,283.004,283.001.54%297,000
Nov 6, 20254,263.004,281.004,218.004,218.004,218.00-0.78%338,800
Nov 5, 20254,298.004,323.004,248.004,251.004,251.00-1.02%363,600
Nov 4, 20254,277.004,319.004,250.004,295.004,295.000.54%522,200
Oct 31, 20254,245.004,272.004,227.004,272.004,272.002.30%324,800
Oct 30, 20254,118.004,181.004,093.004,176.004,176.002.81%472,300
Oct 29, 20254,187.004,200.004,062.004,062.004,062.00-4.09%672,300
Oct 28, 20254,256.004,259.004,202.004,235.004,235.00-0.42%366,600
Oct 27, 20254,280.004,280.004,225.004,253.004,253.00-0.63%320,300
Oct 24, 20254,285.004,308.004,272.004,280.004,280.000.16%454,400
Oct 23, 20254,252.004,283.004,240.004,273.004,273.000.09%313,900
Oct 22, 20254,202.004,286.004,201.004,269.004,269.001.26%374,600
Oct 21, 20254,209.004,225.004,197.004,216.004,216.00-0.26%215,100
Oct 20, 20254,275.004,282.004,209.004,227.004,227.00-0.68%257,200
Oct 17, 20254,247.004,277.004,228.004,256.004,256.000.69%273,500
Oct 16, 20254,309.004,322.004,200.004,227.004,227.00-1.90%374,200
Oct 15, 20254,266.004,334.004,229.004,309.004,309.002.60%552,400
Oct 14, 20254,140.004,200.004,122.004,200.004,200.000.74%501,800
Oct 10, 20254,131.004,173.004,095.004,169.004,169.000.58%409,500
Oct 9, 20254,110.004,159.004,100.004,145.004,145.00-0.26%362,000
Oct 8, 20254,162.004,187.004,146.004,156.004,156.000.48%286,000
Oct 7, 20254,124.004,155.004,083.004,136.004,136.000.61%404,100
Oct 6, 20254,090.004,125.004,040.004,111.004,111.000.51%795,900
Oct 3, 20253,987.004,170.003,970.004,090.004,090.005.22%1,562,000
Oct 2, 20253,930.003,948.003,850.003,887.003,887.00-1.84%924,700
Oct 1, 20254,033.004,034.003,949.003,960.003,960.00-1.96%977,200
Sep 30, 20254,155.004,155.003,997.004,039.004,039.00-3.26%1,207,900
Sep 29, 20254,267.004,272.004,175.004,175.004,175.00-1.90%543,400
Sep 26, 20254,200.004,256.004,200.004,256.004,256.001.65%490,800
Sep 25, 20254,195.004,198.004,160.004,187.004,187.00-0.12%375,800
Sep 24, 20254,179.004,208.004,163.004,192.004,192.000.87%481,000
Sep 22, 20254,159.004,196.004,141.004,156.004,156.000.07%433,800
Sep 19, 20254,109.004,153.004,096.004,153.004,153.001.00%726,100
Sep 18, 20254,182.004,187.004,111.004,112.004,112.00-1.56%394,100
Sep 17, 20254,180.004,198.004,166.004,177.004,177.00-0.26%326,200
Sep 16, 20254,156.004,206.004,154.004,188.004,188.000.22%382,200
Sep 12, 20254,208.004,220.004,178.004,179.004,179.00-0.71%402,800
Sep 11, 20254,217.004,246.004,184.004,209.004,209.000.07%374,600
Sep 10, 20254,224.004,245.004,206.004,206.004,206.00-0.43%311,300
Sep 9, 20254,246.004,253.004,206.004,224.004,224.00-0.49%321,200