Skip to main content
Kewpie Corporation (TYO:2809)
Japan flag Japan · Delayed Price · Currency is JPY
4,459.00
+74.00 (1.69%)
At close: Mar 9, 2026

Kewpie Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 24, 20264,497.004,550.004,454.004,542.004,542.001.79%263,600
Feb 20, 20264,501.004,532.004,458.004,462.004,462.00-1.89%246,100
Feb 19, 20264,501.004,558.004,460.004,548.004,548.000.33%248,900
Feb 18, 20264,499.004,548.004,470.004,533.004,533.001.36%234,900
Feb 17, 20264,525.004,525.004,445.004,472.004,472.00-1.17%315,700
Feb 16, 20264,620.004,620.004,518.004,525.004,525.00-1.65%259,500
Feb 13, 20264,620.004,646.004,576.004,601.004,601.00-0.54%220,200
Feb 12, 20264,614.004,664.004,590.004,626.004,626.000.28%277,300
Feb 10, 20264,626.004,664.004,594.004,613.004,613.00-1.14%435,800
Feb 9, 20264,649.004,700.004,602.004,666.004,666.001.28%336,300
Feb 6, 20264,600.004,610.004,542.004,607.004,607.000.68%418,400
Feb 5, 20264,560.004,576.004,499.004,576.004,576.002.72%508,700
Feb 4, 20264,500.004,520.004,450.004,455.004,455.00-0.09%499,100
Feb 3, 20264,428.004,474.004,408.004,459.004,459.000.70%518,700
Feb 2, 20264,405.004,438.004,361.004,428.004,428.002.15%509,800
Jan 30, 20264,353.004,368.004,314.004,335.004,335.000.28%310,700
Jan 29, 20264,295.004,340.004,280.004,323.004,323.000.51%410,600
Jan 28, 20264,361.004,404.004,273.004,301.004,301.00-2.43%355,000
Jan 27, 20264,416.004,430.004,375.004,408.004,408.00-0.18%345,400
Jan 26, 20264,370.004,428.004,345.004,416.004,416.001.54%467,300
Jan 23, 20264,388.004,415.004,325.004,349.004,349.00-0.59%375,800
Jan 22, 20264,380.004,385.004,309.004,375.004,375.00-0.16%400,400
Jan 21, 20264,400.004,431.004,360.004,382.004,382.00-0.84%459,900
Jan 20, 20264,329.004,435.004,305.004,419.004,419.002.96%668,500
Jan 19, 20264,240.004,333.004,239.004,292.004,292.001.54%541,300
Jan 16, 20264,285.004,320.004,207.004,227.004,227.00-2.45%605,900
Jan 15, 20264,423.004,465.004,261.004,333.004,333.004.59%1,494,500
Jan 14, 20264,148.004,193.004,020.004,143.004,143.00-0.98%833,700
Jan 13, 20264,210.004,222.004,169.004,184.004,184.00-0.52%644,500
Jan 9, 20264,285.004,294.004,204.004,206.004,206.00-2.07%456,000
Jan 8, 20264,352.004,368.004,285.004,295.004,295.00-1.54%417,200
Jan 7, 20264,340.004,394.004,316.004,362.004,362.000.25%351,500
Jan 6, 20264,319.004,352.004,312.004,351.004,351.000.83%228,500
Jan 5, 20264,309.004,327.004,282.004,315.004,315.00-0.25%269,100
Dec 30, 20254,360.004,363.004,313.004,326.004,326.00-0.60%237,700
Dec 29, 20254,365.004,377.004,336.004,352.004,352.000.05%311,500
Dec 26, 20254,372.004,392.004,319.004,350.004,350.00-0.50%267,300
Dec 25, 20254,435.004,440.004,354.004,372.004,372.00-1.35%205,900
Dec 24, 20254,449.004,480.004,425.004,432.004,432.000.09%323,700
Dec 23, 20254,370.004,435.004,365.004,428.004,428.001.56%233,300
Dec 22, 20254,424.004,433.004,339.004,360.004,360.00-0.98%254,900
Dec 19, 20254,375.004,413.004,360.004,403.004,403.000.99%450,300
Dec 18, 20254,344.004,370.004,331.004,360.004,360.001.25%239,200
Dec 17, 20254,342.004,368.004,292.004,306.004,306.00-0.76%373,600
Dec 16, 20254,344.004,370.004,326.004,339.004,339.00-0.02%293,600
Dec 15, 20254,310.004,350.004,303.004,340.004,340.000.74%304,500
Dec 12, 20254,265.004,308.004,252.004,308.004,308.001.63%267,800
Dec 11, 20254,208.004,265.004,181.004,239.004,239.001.12%325,400
Dec 10, 20254,199.004,203.004,160.004,192.004,192.000.34%240,000
Dec 9, 20254,220.004,256.004,160.004,178.004,178.00-0.85%287,200
Dec 8, 20254,206.004,250.004,182.004,214.004,214.000.19%303,000
Dec 5, 20254,260.004,277.004,206.004,206.004,206.00-1.27%380,300
Dec 4, 20254,265.004,294.004,253.004,260.004,260.00-0.33%329,700
Dec 3, 20254,325.004,331.004,267.004,274.004,274.00-1.79%368,800
Dec 2, 20254,327.004,361.004,301.004,352.004,352.000.65%233,500
Dec 1, 20254,360.004,377.004,307.004,324.004,324.00-1.84%455,100
Nov 28, 20254,369.004,413.004,357.004,405.004,405.000.85%254,500
Nov 27, 20254,397.004,440.004,355.004,368.004,368.00-1.36%462,400
Nov 26, 20254,327.004,455.004,321.004,428.004,395.942.07%885,800
Nov 25, 20254,318.004,348.004,293.004,338.004,306.590.25%550,600
Nov 21, 20254,340.004,381.004,323.004,327.004,295.670.86%565,300
Nov 20, 20254,282.004,354.004,270.004,290.004,258.940.19%421,500
Nov 19, 20254,313.004,343.004,246.004,282.004,251.00-1.86%528,800
Nov 18, 20254,380.004,428.004,357.004,363.004,331.41-0.73%452,100
Nov 17, 20254,325.004,413.004,320.004,395.004,363.181.78%373,100
Nov 14, 20254,350.004,354.004,306.004,318.004,286.74-0.44%247,500
Nov 13, 20254,284.004,347.004,272.004,337.004,305.601.74%276,900
Nov 12, 20254,250.004,311.004,233.004,263.004,232.140.76%268,500
Nov 11, 20254,215.004,240.004,178.004,231.004,200.370.31%290,100
Nov 10, 20254,255.004,257.004,202.004,218.004,187.46-1.52%518,900
Nov 7, 20254,232.004,305.004,232.004,283.004,251.991.54%297,000
Nov 6, 20254,263.004,281.004,218.004,218.004,187.46-0.78%338,800
Nov 5, 20254,298.004,323.004,248.004,251.004,220.22-1.02%363,600
Nov 4, 20254,277.004,319.004,250.004,295.004,263.900.54%522,200
Oct 31, 20254,245.004,272.004,227.004,272.004,241.072.30%324,800
Oct 30, 20254,118.004,181.004,093.004,176.004,145.772.81%472,300
Oct 29, 20254,187.004,200.004,062.004,062.004,032.59-4.09%672,300
Oct 28, 20254,256.004,259.004,202.004,235.004,204.34-0.42%366,600
Oct 27, 20254,280.004,280.004,225.004,253.004,222.21-0.63%320,300
Oct 24, 20254,285.004,308.004,272.004,280.004,249.010.16%454,400
Oct 23, 20254,252.004,283.004,240.004,273.004,242.060.09%313,900
Oct 22, 20254,202.004,286.004,201.004,269.004,238.091.26%374,600
Oct 21, 20254,209.004,225.004,197.004,216.004,185.48-0.26%215,100
Oct 20, 20254,275.004,282.004,209.004,227.004,196.40-0.68%257,200
Oct 17, 20254,247.004,277.004,228.004,256.004,225.190.69%273,500
Oct 16, 20254,309.004,322.004,200.004,227.004,196.40-1.90%374,200
Oct 15, 20254,266.004,334.004,229.004,309.004,277.802.60%552,400
Oct 14, 20254,140.004,200.004,122.004,200.004,169.590.74%501,800
Oct 10, 20254,131.004,173.004,095.004,169.004,138.820.58%409,500
Oct 9, 20254,110.004,159.004,100.004,145.004,114.99-0.26%362,000
Oct 8, 20254,162.004,187.004,146.004,156.004,125.910.48%286,000
Oct 7, 20254,124.004,155.004,083.004,136.004,106.060.61%404,100