Skip to main content
logo
Kewpie Corporation (TYO:2809)
Japan flag Japan · Delayed Price · Currency is JPY
3,992.00
-38.00 (-0.94%)
May 12, 2026, 3:30 PM JST

Kewpie Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 20264,035.004,057.003,971.003,992.003,992.00-0.94%300,800
May 11, 20263,970.004,048.003,962.004,030.004,030.000.88%420,600
May 8, 20264,050.004,065.003,973.003,995.003,995.00-1.58%592,700
May 7, 20264,107.004,147.004,024.004,059.004,059.00-2.19%592,100
May 1, 20264,158.004,206.004,133.004,150.004,150.00-0.38%529,000
Apr 30, 20264,045.004,213.004,013.004,166.004,166.003.81%959,400
Apr 28, 20263,951.004,014.003,943.004,013.004,013.001.59%343,500
Apr 27, 20263,950.003,985.003,942.003,950.003,950.000.20%319,800
Apr 24, 20263,953.003,966.003,935.003,942.003,942.00-0.15%401,100
Apr 23, 20263,954.003,975.003,928.003,948.003,948.00-0.38%503,600
Apr 22, 20263,968.003,974.003,953.003,963.003,963.00-0.25%502,700
Apr 21, 20263,985.003,996.003,964.003,973.003,973.000.28%330,500
Apr 20, 20263,970.003,980.003,950.003,962.003,962.000.43%346,200
Apr 17, 20264,000.004,007.003,945.003,945.003,945.00-1.25%288,800
Apr 16, 20263,989.004,022.003,981.003,995.003,995.000.18%411,600
Apr 15, 20263,952.003,997.003,949.003,988.003,988.001.12%341,800
Apr 14, 20263,921.003,952.003,898.003,944.003,944.00-0.28%501,600
Apr 13, 20263,900.003,970.003,900.003,955.003,955.001.93%675,400
Apr 10, 20264,060.004,076.003,880.003,880.003,880.00-4.81%1,773,700
Apr 9, 20264,157.004,214.004,070.004,076.004,076.00-3.44%533,600
Apr 8, 20264,177.004,236.004,130.004,221.004,221.002.78%567,700
Apr 7, 20264,112.004,145.004,083.004,107.004,107.000.37%276,500
Apr 6, 20264,131.004,134.004,076.004,092.004,092.00-0.22%242,200
Apr 3, 20264,070.004,107.004,054.004,101.004,101.00-0.10%228,700
Apr 2, 20264,130.004,193.004,092.004,105.004,105.00-1.32%282,200
Apr 1, 20264,041.004,160.004,041.004,160.004,160.003.20%378,700
Mar 31, 20264,045.004,080.004,006.004,031.004,031.00-0.20%391,100
Mar 30, 20264,075.004,098.004,005.004,039.004,039.00-1.99%465,100
Mar 27, 20264,142.004,149.004,102.004,121.004,121.000.02%333,000
Mar 26, 20264,125.004,128.004,087.004,120.004,120.000.17%259,100
Mar 25, 20264,147.004,159.004,073.004,113.004,113.000.66%408,800
Mar 24, 20264,106.004,137.004,046.004,086.004,086.000.81%535,900
Mar 23, 20264,215.004,240.004,053.004,053.004,053.00-4.66%414,400
Mar 19, 20264,334.004,378.004,251.004,251.004,251.00-2.90%673,600
Mar 18, 20264,312.004,378.004,292.004,378.004,378.001.53%231,900
Mar 17, 20264,293.004,330.004,282.004,312.004,312.000.70%183,800
Mar 16, 20264,337.004,352.004,265.004,282.004,282.00-0.23%201,400
Mar 13, 20264,252.004,323.004,252.004,292.004,292.000.33%347,700
Mar 12, 20264,379.004,379.004,256.004,278.004,278.00-3.32%429,200
Mar 11, 20264,453.004,488.004,413.004,425.004,425.000.20%350,700
Mar 10, 20264,527.004,533.004,416.004,416.004,416.00-0.96%519,600
Mar 9, 20264,375.004,499.004,321.004,459.004,459.001.69%765,400
Mar 6, 20264,400.004,400.004,340.004,385.004,385.00-1.02%390,100
Mar 5, 20264,449.004,530.004,426.004,430.004,430.000.07%523,600
Mar 4, 20264,346.004,500.004,315.004,427.004,427.000.41%793,300
Mar 3, 20264,461.004,500.004,383.004,409.004,409.00-2.09%359,700
Mar 2, 20264,496.004,538.004,461.004,503.004,503.000.56%441,200
Feb 27, 20264,410.004,478.004,370.004,478.004,478.001.54%665,000
Feb 26, 20264,473.004,497.004,404.004,410.004,410.00-2.93%481,800
Feb 25, 20264,579.004,579.004,513.004,543.004,543.000.02%447,200