Kewpie Corporation (TYO:2809)
Japan · Delayed Price · Currency is JPY 3,970.00
+8.00 (0.20%)
Apr 21, 2026, 12:43 PM JST
Kewpie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 3,985.00 | 3,996.00 | 3,970.00 | 3,978.00 | - | 0.40% | 84,000 |
| Apr 20, 2026 | 3,970.00 | 3,980.00 | 3,950.00 | 3,962.00 | 3,962.00 | 0.43% | 346,200 |
| Apr 17, 2026 | 4,000.00 | 4,007.00 | 3,945.00 | 3,945.00 | 3,945.00 | -1.25% | 288,800 |
| Apr 16, 2026 | 3,989.00 | 4,022.00 | 3,981.00 | 3,995.00 | 3,995.00 | 0.18% | 411,600 |
| Apr 15, 2026 | 3,952.00 | 3,997.00 | 3,949.00 | 3,988.00 | 3,988.00 | 1.12% | 341,800 |
| Apr 14, 2026 | 3,921.00 | 3,952.00 | 3,898.00 | 3,944.00 | 3,944.00 | -0.28% | 501,600 |
| Apr 13, 2026 | 3,900.00 | 3,970.00 | 3,900.00 | 3,955.00 | 3,955.00 | 1.93% | 675,400 |
| Apr 10, 2026 | 4,060.00 | 4,076.00 | 3,880.00 | 3,880.00 | 3,880.00 | -4.81% | 1,773,700 |
| Apr 9, 2026 | 4,157.00 | 4,214.00 | 4,070.00 | 4,076.00 | 4,076.00 | -3.44% | 533,600 |
| Apr 8, 2026 | 4,177.00 | 4,236.00 | 4,130.00 | 4,221.00 | 4,221.00 | 2.78% | 567,700 |
| Apr 7, 2026 | 4,112.00 | 4,145.00 | 4,083.00 | 4,107.00 | 4,107.00 | 0.37% | 276,500 |
| Apr 6, 2026 | 4,131.00 | 4,134.00 | 4,076.00 | 4,092.00 | 4,092.00 | -0.22% | 242,200 |
| Apr 3, 2026 | 4,070.00 | 4,107.00 | 4,054.00 | 4,101.00 | 4,101.00 | -0.10% | 228,700 |
| Apr 2, 2026 | 4,130.00 | 4,193.00 | 4,092.00 | 4,105.00 | 4,105.00 | -1.32% | 282,200 |
| Apr 1, 2026 | 4,041.00 | 4,160.00 | 4,041.00 | 4,160.00 | 4,160.00 | 3.20% | 378,700 |
| Mar 31, 2026 | 4,045.00 | 4,080.00 | 4,006.00 | 4,031.00 | 4,031.00 | -0.20% | 391,100 |
| Mar 30, 2026 | 4,075.00 | 4,098.00 | 4,005.00 | 4,039.00 | 4,039.00 | -1.99% | 465,100 |
| Mar 27, 2026 | 4,142.00 | 4,149.00 | 4,102.00 | 4,121.00 | 4,121.00 | 0.02% | 333,000 |
| Mar 26, 2026 | 4,125.00 | 4,128.00 | 4,087.00 | 4,120.00 | 4,120.00 | 0.17% | 259,100 |
| Mar 25, 2026 | 4,147.00 | 4,159.00 | 4,073.00 | 4,113.00 | 4,113.00 | 0.66% | 408,800 |
| Mar 24, 2026 | 4,106.00 | 4,137.00 | 4,046.00 | 4,086.00 | 4,086.00 | 0.81% | 535,900 |
| Mar 23, 2026 | 4,215.00 | 4,240.00 | 4,053.00 | 4,053.00 | 4,053.00 | -4.66% | 414,400 |
| Mar 19, 2026 | 4,334.00 | 4,378.00 | 4,251.00 | 4,251.00 | 4,251.00 | -2.90% | 673,600 |
| Mar 18, 2026 | 4,312.00 | 4,378.00 | 4,292.00 | 4,378.00 | 4,378.00 | 1.53% | 231,900 |
| Mar 17, 2026 | 4,293.00 | 4,330.00 | 4,282.00 | 4,312.00 | 4,312.00 | 0.70% | 183,800 |
| Mar 16, 2026 | 4,337.00 | 4,352.00 | 4,265.00 | 4,282.00 | 4,282.00 | -0.23% | 201,400 |
| Mar 13, 2026 | 4,252.00 | 4,323.00 | 4,252.00 | 4,292.00 | 4,292.00 | 0.33% | 347,700 |
| Mar 12, 2026 | 4,379.00 | 4,379.00 | 4,256.00 | 4,278.00 | 4,278.00 | -3.32% | 429,200 |
| Mar 11, 2026 | 4,453.00 | 4,488.00 | 4,413.00 | 4,425.00 | 4,425.00 | 0.20% | 350,700 |
| Mar 10, 2026 | 4,527.00 | 4,533.00 | 4,416.00 | 4,416.00 | 4,416.00 | -0.96% | 519,600 |
| Mar 9, 2026 | 4,375.00 | 4,499.00 | 4,321.00 | 4,459.00 | 4,459.00 | 1.69% | 765,400 |
| Mar 6, 2026 | 4,400.00 | 4,400.00 | 4,340.00 | 4,385.00 | 4,385.00 | -1.02% | 390,100 |
| Mar 5, 2026 | 4,449.00 | 4,530.00 | 4,426.00 | 4,430.00 | 4,430.00 | 0.07% | 523,600 |
| Mar 4, 2026 | 4,346.00 | 4,500.00 | 4,315.00 | 4,427.00 | 4,427.00 | 0.41% | 793,300 |
| Mar 3, 2026 | 4,461.00 | 4,500.00 | 4,383.00 | 4,409.00 | 4,409.00 | -2.09% | 359,700 |
| Mar 2, 2026 | 4,496.00 | 4,538.00 | 4,461.00 | 4,503.00 | 4,503.00 | 0.56% | 441,200 |
| Feb 27, 2026 | 4,410.00 | 4,478.00 | 4,370.00 | 4,478.00 | 4,478.00 | 1.54% | 665,000 |
| Feb 26, 2026 | 4,473.00 | 4,497.00 | 4,404.00 | 4,410.00 | 4,410.00 | -2.93% | 481,800 |
| Feb 25, 2026 | 4,579.00 | 4,579.00 | 4,513.00 | 4,543.00 | 4,543.00 | 0.02% | 447,200 |
| Feb 24, 2026 | 4,497.00 | 4,550.00 | 4,454.00 | 4,542.00 | 4,542.00 | 1.79% | 263,600 |
| Feb 20, 2026 | 4,501.00 | 4,532.00 | 4,458.00 | 4,462.00 | 4,462.00 | -1.89% | 246,100 |
| Feb 19, 2026 | 4,501.00 | 4,558.00 | 4,460.00 | 4,548.00 | 4,548.00 | 0.33% | 248,900 |
| Feb 18, 2026 | 4,499.00 | 4,548.00 | 4,470.00 | 4,533.00 | 4,533.00 | 1.36% | 234,900 |
| Feb 17, 2026 | 4,525.00 | 4,525.00 | 4,445.00 | 4,472.00 | 4,472.00 | -1.17% | 315,700 |
| Feb 16, 2026 | 4,620.00 | 4,620.00 | 4,518.00 | 4,525.00 | 4,525.00 | -1.65% | 259,500 |
| Feb 13, 2026 | 4,620.00 | 4,646.00 | 4,576.00 | 4,601.00 | 4,601.00 | -0.54% | 220,200 |
| Feb 12, 2026 | 4,614.00 | 4,664.00 | 4,590.00 | 4,626.00 | 4,626.00 | 0.28% | 277,300 |
| Feb 10, 2026 | 4,626.00 | 4,664.00 | 4,594.00 | 4,613.00 | 4,613.00 | -1.14% | 435,800 |
| Feb 9, 2026 | 4,649.00 | 4,700.00 | 4,602.00 | 4,666.00 | 4,666.00 | 1.28% | 336,300 |
| Feb 6, 2026 | 4,600.00 | 4,610.00 | 4,542.00 | 4,607.00 | 4,607.00 | 0.68% | 418,400 |