Kewpie Corporation (TYO:2809)
Japan · Delayed Price · Currency is JPY 4,406.00
+22.00 (0.50%)
Oct 16, 2026, 3:30 PM JST
Kewpie Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 4,384.00 | 4,433.00 | 4,365.00 | 4,406.00 | 4,406.00 | 0.50% | 375,100 |
| Oct 15, 2026 | 4,320.00 | 4,413.00 | 4,288.00 | 4,384.00 | 4,384.00 | 2.57% | 410,400 |
| Oct 14, 2026 | 4,303.00 | 4,329.00 | 4,262.00 | 4,274.00 | 4,274.00 | -1.06% | 413,100 |
| Oct 13, 2026 | 4,350.00 | 4,355.00 | 4,299.00 | 4,320.00 | 4,320.00 | 0.93% | 412,400 |
| Oct 9, 2026 | 4,290.00 | 4,338.00 | 4,217.00 | 4,280.00 | 4,280.00 | -1.83% | 1,131,800 |
| Oct 8, 2026 | 4,370.00 | 4,370.00 | 4,247.00 | 4,360.00 | 4,360.00 | 0.07% | 748,900 |
| Oct 7, 2026 | 4,313.00 | 4,374.00 | 4,305.00 | 4,357.00 | 4,357.00 | 1.33% | 553,800 |
| Oct 6, 2026 | 4,304.00 | 4,315.00 | 4,252.00 | 4,300.00 | 4,300.00 | -0.14% | 485,800 |
| Oct 5, 2026 | 4,285.00 | 4,325.00 | 4,250.00 | 4,306.00 | 4,306.00 | 1.20% | 501,300 |
| Oct 2, 2026 | 4,344.00 | 4,344.00 | 4,242.00 | 4,255.00 | 4,255.00 | -2.96% | 699,400 |
| Oct 1, 2026 | 4,358.00 | 4,385.00 | 4,334.00 | 4,385.00 | 4,385.00 | -0.39% | 695,200 |
| Sep 30, 2026 | 4,405.00 | 4,407.00 | 4,332.00 | 4,402.00 | 4,402.00 | -0.11% | 543,200 |
| Sep 29, 2026 | 4,410.00 | 4,416.00 | 4,362.00 | 4,407.00 | 4,407.00 | -0.29% | 344,300 |
| Sep 28, 2026 | 4,453.00 | 4,457.00 | 4,406.00 | 4,420.00 | 4,420.00 | -0.27% | 302,000 |
| Sep 25, 2026 | 4,440.00 | 4,487.00 | 4,414.00 | 4,432.00 | 4,432.00 | -0.65% | 461,400 |
| Sep 24, 2026 | 4,411.00 | 4,520.00 | 4,398.00 | 4,461.00 | 4,461.00 | 0.47% | 616,100 |
| Sep 18, 2026 | 4,598.00 | 4,600.00 | 4,440.00 | 4,440.00 | 4,440.00 | -3.35% | 1,055,600 |
| Sep 17, 2026 | 4,569.00 | 4,603.00 | 4,546.00 | 4,594.00 | 4,594.00 | 0.59% | 281,700 |
| Sep 16, 2026 | 4,536.00 | 4,599.00 | 4,518.00 | 4,567.00 | 4,567.00 | 0.88% | 327,700 |
| Sep 15, 2026 | 4,611.00 | 4,615.00 | 4,506.00 | 4,527.00 | 4,527.00 | -0.94% | 247,700 |
| Sep 14, 2026 | 4,572.00 | 4,586.00 | 4,536.00 | 4,570.00 | 4,570.00 | 0.55% | 338,000 |
| Sep 11, 2026 | 4,553.00 | 4,587.00 | 4,504.00 | 4,545.00 | 4,545.00 | -0.98% | 345,700 |
| Sep 10, 2026 | 4,660.00 | 4,665.00 | 4,585.00 | 4,590.00 | 4,590.00 | -1.29% | 421,800 |
| Sep 9, 2026 | 4,682.00 | 4,685.00 | 4,624.00 | 4,650.00 | 4,650.00 | -0.58% | 292,800 |
| Sep 8, 2026 | 4,635.00 | 4,697.00 | 4,627.00 | 4,677.00 | 4,677.00 | 0.65% | 209,100 |
| Sep 7, 2026 | 4,680.00 | 4,710.00 | 4,635.00 | 4,647.00 | 4,647.00 | -1.36% | 206,700 |
| Sep 4, 2026 | 4,700.00 | 4,745.00 | 4,655.00 | 4,711.00 | 4,711.00 | -0.30% | 203,300 |
| Sep 3, 2026 | 4,863.00 | 4,864.00 | 4,717.00 | 4,725.00 | 4,725.00 | -1.42% | 313,400 |
| Sep 2, 2026 | 4,839.00 | 4,929.00 | 4,793.00 | 4,793.00 | 4,793.00 | 0.50% | 534,900 |
| Sep 1, 2026 | 4,744.00 | 4,791.00 | 4,742.00 | 4,769.00 | 4,769.00 | 0.02% | 262,900 |
| Aug 31, 2026 | 4,732.00 | 4,774.00 | 4,716.00 | 4,768.00 | 4,768.00 | 1.02% | 449,800 |
| Aug 28, 2026 | 4,661.00 | 4,728.00 | 4,658.00 | 4,720.00 | 4,720.00 | 0.73% | 253,700 |
| Aug 27, 2026 | 4,660.00 | 4,726.00 | 4,649.00 | 4,686.00 | 4,686.00 | -0.28% | 231,000 |
| Aug 26, 2026 | 4,748.00 | 4,768.00 | 4,694.00 | 4,699.00 | 4,699.00 | -1.03% | 222,300 |
| Aug 25, 2026 | 4,809.00 | 4,810.00 | 4,745.00 | 4,748.00 | 4,748.00 | -0.29% | 203,200 |
| Aug 24, 2026 | 4,785.00 | 4,812.00 | 4,752.00 | 4,762.00 | 4,762.00 | -0.36% | 212,500 |
| Aug 21, 2026 | 4,819.00 | 4,837.00 | 4,751.00 | 4,779.00 | 4,779.00 | -0.38% | 277,800 |
| Aug 20, 2026 | 4,755.00 | 4,830.00 | 4,755.00 | 4,797.00 | 4,797.00 | 1.29% | 321,900 |
| Aug 19, 2026 | 4,650.00 | 4,762.00 | 4,622.00 | 4,736.00 | 4,736.00 | 2.25% | 549,500 |
| Aug 18, 2026 | 4,630.00 | 4,662.00 | 4,590.00 | 4,632.00 | 4,632.00 | -0.43% | 178,500 |
| Aug 17, 2026 | 4,621.00 | 4,661.00 | 4,588.00 | 4,652.00 | 4,652.00 | 0.15% | 192,100 |
| Aug 14, 2026 | 4,612.00 | 4,666.00 | 4,591.00 | 4,645.00 | 4,645.00 | -0.28% | 332,800 |
| Aug 13, 2026 | 4,649.00 | 4,679.00 | 4,604.00 | 4,658.00 | 4,658.00 | 0.43% | 245,600 |
| Aug 12, 2026 | 4,646.00 | 4,653.00 | 4,585.00 | 4,638.00 | 4,638.00 | 1.07% | 260,800 |
| Aug 10, 2026 | 4,610.00 | 4,636.00 | 4,566.00 | 4,589.00 | 4,589.00 | -1.23% | 234,900 |
| Aug 7, 2026 | 4,512.00 | 4,657.00 | 4,496.00 | 4,646.00 | 4,646.00 | 1.55% | 390,500 |
| Aug 6, 2026 | 4,496.00 | 4,589.00 | 4,480.00 | 4,575.00 | 4,575.00 | 2.79% | 381,100 |
| Aug 5, 2026 | 4,466.00 | 4,511.00 | 4,428.00 | 4,451.00 | 4,451.00 | -0.58% | 363,000 |
| Aug 4, 2026 | 4,531.00 | 4,565.00 | 4,450.00 | 4,477.00 | 4,477.00 | -2.63% | 352,700 |
| Aug 3, 2026 | 4,562.00 | 4,619.00 | 4,484.00 | 4,598.00 | 4,598.00 | 0.99% | 415,700 |