Kewpie Corporation (TYO:2809)
Japan · Delayed Price · Currency is JPY 4,440.00
-154.00 (-3.35%)
Sep 18, 2026, 3:30 PM JST
Kewpie Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2026 | 4,600.00 | 4,661.00 | 4,527.00 | 4,553.00 | 4,553.00 | -3.74% | 442,400 |
| Jul 30, 2026 | 4,789.00 | 4,817.00 | 4,677.00 | 4,730.00 | 4,730.00 | -2.37% | 452,600 |
| Jul 29, 2026 | 4,710.00 | 4,888.00 | 4,657.00 | 4,845.00 | 4,845.00 | 3.57% | 538,300 |
| Jul 28, 2026 | 4,593.00 | 4,705.00 | 4,571.00 | 4,678.00 | 4,678.00 | 3.43% | 429,800 |
| Jul 27, 2026 | 4,495.00 | 4,536.00 | 4,479.00 | 4,523.00 | 4,523.00 | 1.07% | 246,900 |
| Jul 24, 2026 | 4,408.00 | 4,493.00 | 4,395.00 | 4,475.00 | 4,475.00 | 0.22% | 323,800 |
| Jul 23, 2026 | 4,520.00 | 4,541.00 | 4,458.00 | 4,465.00 | 4,465.00 | -2.19% | 393,200 |
| Jul 22, 2026 | 4,588.00 | 4,608.00 | 4,529.00 | 4,565.00 | 4,565.00 | -1.81% | 491,400 |
| Jul 21, 2026 | 4,667.00 | 4,748.00 | 4,622.00 | 4,649.00 | 4,649.00 | 0.41% | 499,200 |
| Jul 17, 2026 | 4,570.00 | 4,688.00 | 4,527.00 | 4,630.00 | 4,630.00 | 2.32% | 443,400 |
| Jul 16, 2026 | 4,500.00 | 4,561.00 | 4,490.00 | 4,525.00 | 4,525.00 | 0.33% | 237,500 |
| Jul 15, 2026 | 4,510.00 | 4,536.00 | 4,460.00 | 4,510.00 | 4,510.00 | 0.49% | 404,600 |
| Jul 14, 2026 | 4,484.00 | 4,536.00 | 4,454.00 | 4,488.00 | 4,488.00 | 0.40% | 289,100 |
| Jul 13, 2026 | 4,480.00 | 4,550.00 | 4,428.00 | 4,470.00 | 4,470.00 | 2.05% | 644,800 |
| Jul 10, 2026 | 4,560.00 | 4,572.00 | 4,288.00 | 4,380.00 | 4,380.00 | -2.45% | 1,464,100 |
| Jul 9, 2026 | 4,600.00 | 4,609.00 | 4,464.00 | 4,490.00 | 4,490.00 | -2.43% | 697,100 |