Kewpie Corporation (TYO:2809)
Japan · Delayed Price · Currency is JPY 4,430.00
+3.00 (0.07%)
At close: Mar 5, 2026
Kewpie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 4,449.00 | 4,530.00 | 4,426.00 | 4,430.00 | 4,430.00 | 0.07% | 523,600 |
| Mar 4, 2026 | 4,346.00 | 4,500.00 | 4,315.00 | 4,427.00 | 4,427.00 | 0.41% | 793,300 |
| Mar 3, 2026 | 4,461.00 | 4,500.00 | 4,383.00 | 4,409.00 | 4,409.00 | -2.09% | 359,700 |
| Mar 2, 2026 | 4,496.00 | 4,538.00 | 4,461.00 | 4,503.00 | 4,503.00 | 0.56% | 441,200 |
| Feb 27, 2026 | 4,410.00 | 4,478.00 | 4,370.00 | 4,478.00 | 4,478.00 | 1.54% | 665,000 |
| Feb 26, 2026 | 4,473.00 | 4,497.00 | 4,404.00 | 4,410.00 | 4,410.00 | -2.93% | 481,800 |
| Feb 25, 2026 | 4,579.00 | 4,579.00 | 4,513.00 | 4,543.00 | 4,543.00 | 0.02% | 447,200 |
| Feb 24, 2026 | 4,497.00 | 4,550.00 | 4,454.00 | 4,542.00 | 4,542.00 | 1.79% | 263,600 |
| Feb 20, 2026 | 4,501.00 | 4,532.00 | 4,458.00 | 4,462.00 | 4,462.00 | -1.89% | 246,100 |
| Feb 19, 2026 | 4,501.00 | 4,558.00 | 4,460.00 | 4,548.00 | 4,548.00 | 0.33% | 248,900 |
| Feb 18, 2026 | 4,499.00 | 4,548.00 | 4,470.00 | 4,533.00 | 4,533.00 | 1.36% | 234,900 |
| Feb 17, 2026 | 4,525.00 | 4,525.00 | 4,445.00 | 4,472.00 | 4,472.00 | -1.17% | 315,700 |
| Feb 16, 2026 | 4,620.00 | 4,620.00 | 4,518.00 | 4,525.00 | 4,525.00 | -1.65% | 259,500 |
| Feb 13, 2026 | 4,620.00 | 4,646.00 | 4,576.00 | 4,601.00 | 4,601.00 | -0.54% | 220,200 |
| Feb 12, 2026 | 4,614.00 | 4,664.00 | 4,590.00 | 4,626.00 | 4,626.00 | 0.28% | 277,300 |
| Feb 10, 2026 | 4,626.00 | 4,664.00 | 4,594.00 | 4,613.00 | 4,613.00 | -1.14% | 435,800 |
| Feb 9, 2026 | 4,649.00 | 4,700.00 | 4,602.00 | 4,666.00 | 4,666.00 | 1.28% | 336,300 |
| Feb 6, 2026 | 4,600.00 | 4,610.00 | 4,542.00 | 4,607.00 | 4,607.00 | 0.68% | 418,400 |
| Feb 5, 2026 | 4,560.00 | 4,576.00 | 4,499.00 | 4,576.00 | 4,576.00 | 2.72% | 508,700 |
| Feb 4, 2026 | 4,500.00 | 4,520.00 | 4,450.00 | 4,455.00 | 4,455.00 | -0.09% | 499,100 |
| Feb 3, 2026 | 4,428.00 | 4,474.00 | 4,408.00 | 4,459.00 | 4,459.00 | 0.70% | 518,700 |
| Feb 2, 2026 | 4,405.00 | 4,438.00 | 4,361.00 | 4,428.00 | 4,428.00 | 2.15% | 509,800 |
| Jan 30, 2026 | 4,353.00 | 4,368.00 | 4,314.00 | 4,335.00 | 4,335.00 | 0.28% | 310,700 |
| Jan 29, 2026 | 4,295.00 | 4,340.00 | 4,280.00 | 4,323.00 | 4,323.00 | 0.51% | 410,600 |
| Jan 28, 2026 | 4,361.00 | 4,404.00 | 4,273.00 | 4,301.00 | 4,301.00 | -2.43% | 355,000 |
| Jan 27, 2026 | 4,416.00 | 4,430.00 | 4,375.00 | 4,408.00 | 4,408.00 | -0.18% | 345,400 |
| Jan 26, 2026 | 4,370.00 | 4,428.00 | 4,345.00 | 4,416.00 | 4,416.00 | 1.54% | 467,300 |
| Jan 23, 2026 | 4,388.00 | 4,415.00 | 4,325.00 | 4,349.00 | 4,349.00 | -0.59% | 375,800 |
| Jan 22, 2026 | 4,380.00 | 4,385.00 | 4,309.00 | 4,375.00 | 4,375.00 | -0.16% | 400,400 |
| Jan 21, 2026 | 4,400.00 | 4,431.00 | 4,360.00 | 4,382.00 | 4,382.00 | -0.84% | 459,900 |
| Jan 20, 2026 | 4,329.00 | 4,435.00 | 4,305.00 | 4,419.00 | 4,419.00 | 2.96% | 668,500 |
| Jan 19, 2026 | 4,240.00 | 4,333.00 | 4,239.00 | 4,292.00 | 4,292.00 | 1.54% | 541,300 |
| Jan 16, 2026 | 4,285.00 | 4,320.00 | 4,207.00 | 4,227.00 | 4,227.00 | -2.45% | 605,900 |
| Jan 15, 2026 | 4,423.00 | 4,465.00 | 4,261.00 | 4,333.00 | 4,333.00 | 4.59% | 1,494,500 |
| Jan 14, 2026 | 4,148.00 | 4,193.00 | 4,020.00 | 4,143.00 | 4,143.00 | -0.98% | 833,700 |
| Jan 13, 2026 | 4,210.00 | 4,222.00 | 4,169.00 | 4,184.00 | 4,184.00 | -0.52% | 644,500 |
| Jan 9, 2026 | 4,285.00 | 4,294.00 | 4,204.00 | 4,206.00 | 4,206.00 | -2.07% | 456,000 |
| Jan 8, 2026 | 4,352.00 | 4,368.00 | 4,285.00 | 4,295.00 | 4,295.00 | -1.54% | 417,200 |
| Jan 7, 2026 | 4,340.00 | 4,394.00 | 4,316.00 | 4,362.00 | 4,362.00 | 0.25% | 351,500 |
| Jan 6, 2026 | 4,319.00 | 4,352.00 | 4,312.00 | 4,351.00 | 4,351.00 | 0.83% | 228,500 |
| Jan 5, 2026 | 4,309.00 | 4,327.00 | 4,282.00 | 4,315.00 | 4,315.00 | -0.25% | 269,100 |
| Dec 30, 2025 | 4,360.00 | 4,363.00 | 4,313.00 | 4,326.00 | 4,326.00 | -0.60% | 237,700 |
| Dec 29, 2025 | 4,365.00 | 4,377.00 | 4,336.00 | 4,352.00 | 4,352.00 | 0.05% | 311,500 |
| Dec 26, 2025 | 4,372.00 | 4,392.00 | 4,319.00 | 4,350.00 | 4,350.00 | -0.50% | 267,300 |
| Dec 25, 2025 | 4,435.00 | 4,440.00 | 4,354.00 | 4,372.00 | 4,372.00 | -1.35% | 205,900 |
| Dec 24, 2025 | 4,449.00 | 4,480.00 | 4,425.00 | 4,432.00 | 4,432.00 | 0.09% | 323,700 |
| Dec 23, 2025 | 4,370.00 | 4,435.00 | 4,365.00 | 4,428.00 | 4,428.00 | 1.56% | 233,300 |
| Dec 22, 2025 | 4,424.00 | 4,433.00 | 4,339.00 | 4,360.00 | 4,360.00 | -0.98% | 254,900 |
| Dec 19, 2025 | 4,375.00 | 4,413.00 | 4,360.00 | 4,403.00 | 4,403.00 | 0.99% | 450,300 |
| Dec 18, 2025 | 4,344.00 | 4,370.00 | 4,331.00 | 4,360.00 | 4,360.00 | 1.25% | 239,200 |