Kewpie Corporation (TYO:2809)
4,245.00
-11.00 (-0.26%)
Sep 8, 2025, 3:30 PM JST
Kewpie Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jul 14, 2025 | 3,898.00 | 3,907.00 | 3,844.00 | 3,855.00 | 3,855.00 | -1.13% | 364,300 |
Jul 11, 2025 | 3,891.00 | 3,920.00 | 3,883.00 | 3,899.00 | 3,899.00 | 0.28% | 481,900 |
Jul 10, 2025 | 3,900.00 | 3,907.00 | 3,860.00 | 3,888.00 | 3,888.00 | -0.38% | 626,200 |
Jul 9, 2025 | 3,979.00 | 3,983.00 | 3,893.00 | 3,903.00 | 3,903.00 | -1.26% | 832,200 |
Jul 8, 2025 | 3,990.00 | 4,016.00 | 3,931.00 | 3,953.00 | 3,953.00 | 0.59% | 1,301,700 |
Jul 7, 2025 | 3,950.00 | 4,007.00 | 3,879.00 | 3,930.00 | 3,930.00 | 0.46% | 1,677,400 |
Jul 4, 2025 | 3,840.00 | 3,980.00 | 3,785.00 | 3,912.00 | 3,912.00 | 12.09% | 3,946,900 |
Jul 3, 2025 | 3,509.00 | 3,549.00 | 3,483.00 | 3,490.00 | 3,490.00 | -1.33% | 734,000 |
Jul 2, 2025 | 3,404.00 | 3,537.00 | 3,400.00 | 3,537.00 | 3,537.00 | 4.12% | 1,105,400 |
Jul 1, 2025 | 3,386.00 | 3,415.00 | 3,379.00 | 3,397.00 | 3,397.00 | 0.77% | 487,000 |
Jun 30, 2025 | 3,344.00 | 3,375.00 | 3,339.00 | 3,371.00 | 3,371.00 | 1.51% | 327,300 |
Jun 27, 2025 | 3,294.00 | 3,327.00 | 3,288.00 | 3,321.00 | 3,321.00 | 1.07% | 381,200 |
Jun 26, 2025 | 3,250.00 | 3,290.00 | 3,250.00 | 3,286.00 | 3,286.00 | 0.83% | 310,500 |