Skip to main content
logo
Kewpie Corporation (TYO:2809)
Japan flag Japan · Delayed Price · Currency is JPY
4,170.00
+22.00 (0.53%)
Jun 23, 2026, 1:30 PM JST

Kewpie Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 20264,070.004,149.004,044.004,144.004,144.001.07%606,700
Jun 18, 20264,115.004,120.004,065.004,100.004,100.000.02%327,100
Jun 17, 20264,127.004,161.004,088.004,099.004,099.000.07%310,100
Jun 16, 20264,100.004,127.004,033.004,096.004,096.00-0.56%396,300
Jun 15, 20264,201.004,212.004,119.004,119.004,119.00-1.55%312,100
Jun 12, 20264,193.004,246.004,150.004,184.004,184.000.82%513,500
Jun 11, 20264,230.004,235.004,105.004,150.004,150.00-0.74%404,000
Jun 10, 20264,126.004,198.004,120.004,181.004,181.002.08%426,400
Jun 9, 20264,087.004,126.004,059.004,096.004,096.000.91%386,700
Jun 8, 20263,960.004,079.003,960.004,059.004,059.002.50%420,900
Jun 5, 20263,970.004,004.003,955.003,960.003,960.00-0.63%353,900
Jun 4, 20264,042.004,050.003,985.003,985.003,985.00-1.26%432,800
Jun 3, 20264,000.004,053.003,981.004,036.004,036.000.80%344,500
Jun 2, 20264,025.004,045.003,982.004,004.004,004.00-1.72%348,400
Jun 1, 20264,000.004,098.003,988.004,074.004,074.001.17%470,000
May 29, 20264,024.004,111.004,024.004,027.004,027.00-0.35%427,500
May 28, 20264,080.004,086.004,024.004,041.004,041.00-0.64%365,100
May 27, 20264,100.004,122.004,082.004,099.004,067.00-0.10%542,500
May 26, 20264,206.004,210.004,102.004,103.004,070.97-2.77%434,500
May 25, 20264,161.004,227.004,126.004,220.004,187.061.49%493,800
May 22, 20264,140.004,162.004,105.004,158.004,125.54-0.26%248,900
May 21, 20264,167.004,213.004,150.004,169.004,136.450.65%431,100
May 20, 20264,195.004,205.004,118.004,142.004,109.66-0.72%414,500
May 19, 20264,071.004,191.004,063.004,172.004,139.434.27%655,500
May 18, 20264,068.004,072.003,988.004,001.003,969.77-1.55%269,800
May 15, 20264,067.004,086.004,040.004,064.004,032.270.22%338,700
May 14, 20264,052.004,077.004,022.004,055.004,023.340.50%292,400
May 13, 20264,020.004,088.004,018.004,035.004,003.501.08%393,900
May 12, 20264,035.004,057.003,971.003,992.003,960.84-0.94%300,800
May 11, 20263,970.004,048.003,962.004,030.003,998.540.88%420,600
May 8, 20264,050.004,065.003,973.003,995.003,963.81-1.58%592,700
May 7, 20264,107.004,147.004,024.004,059.004,027.31-2.19%592,100
May 1, 20264,158.004,206.004,133.004,150.004,117.60-0.38%529,000
Apr 30, 20264,045.004,213.004,013.004,166.004,133.483.81%959,400
Apr 28, 20263,951.004,014.003,943.004,013.003,981.671.59%343,500
Apr 27, 20263,950.003,985.003,942.003,950.003,919.160.20%319,800
Apr 24, 20263,953.003,966.003,935.003,942.003,911.23-0.15%401,100
Apr 23, 20263,954.003,975.003,928.003,948.003,917.18-0.38%503,600
Apr 22, 20263,968.003,974.003,953.003,963.003,932.06-0.25%502,700
Apr 21, 20263,985.003,996.003,964.003,973.003,941.980.28%330,500
Apr 20, 20263,970.003,980.003,950.003,962.003,931.070.43%346,200
Apr 17, 20264,000.004,007.003,945.003,945.003,914.20-1.25%288,800
Apr 16, 20263,989.004,022.003,981.003,995.003,963.810.18%411,600
Apr 15, 20263,952.003,997.003,949.003,988.003,956.871.12%341,800
Apr 14, 20263,921.003,952.003,898.003,944.003,913.21-0.28%501,600
Apr 13, 20263,900.003,970.003,900.003,955.003,924.121.93%675,400
Apr 10, 20264,060.004,076.003,880.003,880.003,849.71-4.81%1,773,700
Apr 9, 20264,157.004,214.004,070.004,076.004,044.18-3.44%533,600
Apr 8, 20264,177.004,236.004,130.004,221.004,188.052.78%567,700
Apr 7, 20264,112.004,145.004,083.004,107.004,074.940.37%276,500