Kewpie Corporation (TYO:2809)
Japan · Delayed Price · Currency is JPY 4,280.00
+7.00 (0.16%)
Oct 24, 2025, 3:30 PM JST
Kewpie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 4,285.00 | 4,308.00 | 4,272.00 | 4,280.00 | 4,280.00 | 0.16% | 454,400 |
| Oct 23, 2025 | 4,252.00 | 4,283.00 | 4,240.00 | 4,273.00 | 4,273.00 | 0.09% | 313,900 |
| Oct 22, 2025 | 4,202.00 | 4,286.00 | 4,201.00 | 4,269.00 | 4,269.00 | 1.26% | 374,600 |
| Oct 21, 2025 | 4,209.00 | 4,225.00 | 4,197.00 | 4,216.00 | 4,216.00 | -0.26% | 215,100 |
| Oct 20, 2025 | 4,275.00 | 4,282.00 | 4,209.00 | 4,227.00 | 4,227.00 | -0.68% | 257,200 |
| Oct 17, 2025 | 4,247.00 | 4,277.00 | 4,228.00 | 4,256.00 | 4,256.00 | 0.69% | 273,500 |
| Oct 16, 2025 | 4,309.00 | 4,322.00 | 4,200.00 | 4,227.00 | 4,227.00 | -1.90% | 374,200 |
| Oct 15, 2025 | 4,266.00 | 4,334.00 | 4,229.00 | 4,309.00 | 4,309.00 | 2.60% | 552,400 |
| Oct 14, 2025 | 4,140.00 | 4,200.00 | 4,122.00 | 4,200.00 | 4,200.00 | 0.74% | 501,800 |
| Oct 10, 2025 | 4,131.00 | 4,173.00 | 4,095.00 | 4,169.00 | 4,169.00 | 0.58% | 409,500 |
| Oct 9, 2025 | 4,110.00 | 4,159.00 | 4,100.00 | 4,145.00 | 4,145.00 | -0.26% | 362,000 |
| Oct 8, 2025 | 4,162.00 | 4,187.00 | 4,146.00 | 4,156.00 | 4,156.00 | 0.48% | 286,000 |
| Oct 7, 2025 | 4,124.00 | 4,155.00 | 4,083.00 | 4,136.00 | 4,136.00 | 0.61% | 404,100 |
| Oct 6, 2025 | 4,090.00 | 4,125.00 | 4,040.00 | 4,111.00 | 4,111.00 | 0.51% | 795,900 |
| Oct 3, 2025 | 3,987.00 | 4,170.00 | 3,970.00 | 4,090.00 | 4,090.00 | 5.22% | 1,562,000 |
| Oct 2, 2025 | 3,930.00 | 3,948.00 | 3,850.00 | 3,887.00 | 3,887.00 | -1.84% | 924,700 |
| Oct 1, 2025 | 4,033.00 | 4,034.00 | 3,949.00 | 3,960.00 | 3,960.00 | -1.96% | 977,200 |
| Sep 30, 2025 | 4,155.00 | 4,155.00 | 3,997.00 | 4,039.00 | 4,039.00 | -3.26% | 1,207,900 |
| Sep 29, 2025 | 4,267.00 | 4,272.00 | 4,175.00 | 4,175.00 | 4,175.00 | -1.90% | 543,400 |
| 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 |