Kewpie Corporation (TYO:2809)
Japan · Delayed Price · Currency is JPY 4,548.00
+97.00 (2.18%)
Aug 6, 2026, 1:14 PM JST
Kewpie Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 4,518.00 | 4,602.00 | 4,497.00 | 4,602.00 | 4,602.00 | 2.20% | 663,600 |
| Jul 7, 2026 | 4,467.00 | 4,535.00 | 4,435.00 | 4,503.00 | 4,503.00 | 0.81% | 462,100 |
| Jul 6, 2026 | 4,408.00 | 4,468.00 | 4,399.00 | 4,467.00 | 4,467.00 | 1.15% | 255,300 |
| Jul 3, 2026 | 4,432.00 | 4,457.00 | 4,377.00 | 4,416.00 | 4,416.00 | 0.89% | 293,600 |
| Jul 2, 2026 | 4,325.00 | 4,428.00 | 4,266.00 | 4,377.00 | 4,377.00 | 2.51% | 302,400 |
| Jul 1, 2026 | 4,330.00 | 4,337.00 | 4,229.00 | 4,270.00 | 4,270.00 | -2.20% | 306,600 |
| Jun 30, 2026 | 4,450.00 | 4,470.00 | 4,366.00 | 4,366.00 | 4,366.00 | -1.20% | 331,000 |
| Jun 29, 2026 | 4,410.00 | 4,444.00 | 4,385.00 | 4,419.00 | 4,419.00 | 0.50% | 370,600 |
| Jun 26, 2026 | 4,355.00 | 4,409.00 | 4,330.00 | 4,397.00 | 4,397.00 | 1.64% | 414,500 |
| Jun 25, 2026 | 4,232.00 | 4,351.00 | 4,215.00 | 4,326.00 | 4,326.00 | 2.88% | 443,900 |
| Jun 24, 2026 | 4,175.00 | 4,220.00 | 4,159.00 | 4,205.00 | 4,205.00 | 0.98% | 288,400 |
| Jun 23, 2026 | 4,143.00 | 4,195.00 | 4,139.00 | 4,164.00 | 4,164.00 | 0.39% | 277,200 |
| Jun 22, 2026 | 4,150.00 | 4,190.00 | 4,126.00 | 4,148.00 | 4,148.00 | 0.10% | 302,000 |
| Jun 19, 2026 | 4,070.00 | 4,149.00 | 4,044.00 | 4,144.00 | 4,144.00 | 1.07% | 606,700 |
| Jun 18, 2026 | 4,115.00 | 4,120.00 | 4,065.00 | 4,100.00 | 4,100.00 | 0.02% | 327,100 |
| Jun 17, 2026 | 4,127.00 | 4,161.00 | 4,088.00 | 4,099.00 | 4,099.00 | 0.07% | 310,100 |
| Jun 16, 2026 | 4,100.00 | 4,127.00 | 4,033.00 | 4,096.00 | 4,096.00 | -0.56% | 396,300 |
| Jun 15, 2026 | 4,201.00 | 4,212.00 | 4,119.00 | 4,119.00 | 4,119.00 | -1.55% | 312,100 |
| Jun 12, 2026 | 4,193.00 | 4,246.00 | 4,150.00 | 4,184.00 | 4,184.00 | 0.82% | 513,500 |
| Jun 11, 2026 | 4,230.00 | 4,235.00 | 4,105.00 | 4,150.00 | 4,150.00 | -0.74% | 404,000 |
| Jun 10, 2026 | 4,126.00 | 4,198.00 | 4,120.00 | 4,181.00 | 4,181.00 | 2.08% | 426,400 |
| Jun 9, 2026 | 4,087.00 | 4,126.00 | 4,059.00 | 4,096.00 | 4,096.00 | 0.91% | 386,700 |
| Jun 8, 2026 | 3,960.00 | 4,079.00 | 3,960.00 | 4,059.00 | 4,059.00 | 2.50% | 420,900 |
| Jun 5, 2026 | 3,970.00 | 4,004.00 | 3,955.00 | 3,960.00 | 3,960.00 | -0.63% | 353,900 |
| Jun 4, 2026 | 4,042.00 | 4,050.00 | 3,985.00 | 3,985.00 | 3,985.00 | -1.26% | 432,800 |
| Jun 3, 2026 | 4,000.00 | 4,053.00 | 3,981.00 | 4,036.00 | 4,036.00 | 0.80% | 344,500 |
| Jun 2, 2026 | 4,025.00 | 4,045.00 | 3,982.00 | 4,004.00 | 4,004.00 | -1.72% | 348,400 |
| Jun 1, 2026 | 4,000.00 | 4,098.00 | 3,988.00 | 4,074.00 | 4,074.00 | 1.17% | 470,000 |
| May 29, 2026 | 4,024.00 | 4,111.00 | 4,024.00 | 4,027.00 | 4,027.00 | -0.35% | 427,500 |
| May 28, 2026 | 4,080.00 | 4,086.00 | 4,024.00 | 4,041.00 | 4,041.00 | -0.64% | 365,100 |
| May 27, 2026 | 4,100.00 | 4,122.00 | 4,082.00 | 4,099.00 | 4,067.00 | -0.10% | 542,500 |