Skip to main content
Kewpie Corporation (TYO:2809)
Japan flag Japan · Delayed Price · Currency is JPY
4,206.00
-54.00 (-1.27%)
At close: Dec 5, 2025

Kewpie Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 6, 20254,090.004,125.004,040.004,111.004,081.240.51%795,900
Oct 3, 20253,987.004,170.003,970.004,090.004,060.395.22%1,562,000
Oct 2, 20253,930.003,948.003,850.003,887.003,858.86-1.84%924,700
Oct 1, 20254,033.004,034.003,949.003,960.003,931.33-1.96%977,200
Sep 30, 20254,155.004,155.003,997.004,039.004,009.76-3.26%1,207,900
Sep 29, 20254,267.004,272.004,175.004,175.004,144.77-1.90%543,400
Sep 26, 20254,200.004,256.004,200.004,256.004,225.191.65%490,800
Sep 25, 20254,195.004,198.004,160.004,187.004,156.69-0.12%375,800
Sep 24, 20254,179.004,208.004,163.004,192.004,161.650.87%481,000
Sep 22, 20254,159.004,196.004,141.004,156.004,125.910.07%433,800
Sep 19, 20254,109.004,153.004,096.004,153.004,122.931.00%726,100
Sep 18, 20254,182.004,187.004,111.004,112.004,082.23-1.56%394,100
Sep 17, 20254,180.004,198.004,166.004,177.004,146.76-0.26%326,200
Sep 16, 20254,156.004,206.004,154.004,188.004,157.680.22%382,200
Sep 12, 20254,208.004,220.004,178.004,179.004,148.74-0.71%402,800
Sep 11, 20254,217.004,246.004,184.004,209.004,178.530.07%374,600
Sep 10, 20254,224.004,245.004,206.004,206.004,175.55-0.43%311,300
Sep 9, 20254,246.004,253.004,206.004,224.004,193.42-0.49%321,200
Sep 8, 20254,256.004,290.004,245.004,245.004,214.27-0.26%285,600
Sep 5, 20254,265.004,278.004,248.004,256.004,225.19-0.21%222,000
Sep 4, 20254,253.004,267.004,225.004,265.004,234.120.85%314,200
Sep 3, 20254,220.004,229.004,188.004,229.004,198.380.21%332,500
Sep 2, 20254,225.004,257.004,206.004,220.004,189.45-290,600
Sep 1, 20254,178.004,244.004,154.004,220.004,189.452.01%376,600
Aug 29, 20254,164.004,178.004,125.004,137.004,107.05-1.66%340,600
Aug 28, 20254,194.004,223.004,189.004,207.004,176.540.12%215,000
Aug 27, 20254,210.004,223.004,187.004,202.004,171.58-0.78%350,600
Aug 26, 20254,230.004,235.004,198.004,235.004,204.340.19%338,300
Aug 25, 20254,236.004,250.004,222.004,227.004,196.40-0.49%257,000
Aug 22, 20254,265.004,265.004,232.004,248.004,217.25-0.54%187,300
Aug 21, 20254,318.004,318.004,255.004,271.004,240.08-0.47%237,700
Aug 20, 20254,254.004,320.004,254.004,291.004,259.930.92%362,200
Aug 19, 20254,230.004,263.004,212.004,252.004,221.220.52%221,300
Aug 18, 20254,194.004,230.004,183.004,230.004,199.381.27%269,100
Aug 15, 20254,165.004,185.004,132.004,177.004,146.760.10%274,100
Aug 14, 20254,187.004,200.004,158.004,173.004,142.79-1.07%385,400
Aug 13, 20254,220.004,230.004,187.004,218.004,187.46-0.47%455,500
Aug 12, 20254,256.004,269.004,207.004,238.004,207.32-0.42%527,600
Aug 8, 20254,285.004,285.004,230.004,256.004,225.19-0.21%454,500
Aug 7, 20254,299.004,301.004,247.004,265.004,234.12-0.51%557,100
Aug 6, 20254,249.004,309.004,227.004,287.004,255.961.01%519,900
Aug 5, 20254,235.004,274.004,216.004,244.004,213.270.05%473,000
Aug 4, 20254,200.004,264.004,179.004,242.004,211.291.00%555,100
Aug 1, 20254,138.004,207.004,123.004,200.004,169.591.69%493,600
Jul 31, 20254,101.004,138.004,088.004,130.004,100.100.39%456,400
Jul 30, 20254,064.004,133.004,061.004,114.004,084.221.86%595,100
Jul 29, 20254,078.004,080.004,011.004,039.004,009.76-0.30%466,300
Jul 28, 20254,070.004,098.004,043.004,051.004,021.67-0.88%522,400
Jul 25, 20254,040.004,099.004,028.004,087.004,057.411.46%590,800
Jul 24, 20253,946.004,028.003,938.004,028.003,998.842.44%629,000
Jul 23, 20253,936.003,951.003,902.003,932.003,903.53-0.23%485,200
Jul 22, 20253,934.003,975.003,925.003,941.003,912.470.48%441,700
Jul 18, 20253,919.003,960.003,918.003,922.003,893.610.49%509,500
Jul 17, 20253,887.003,916.003,875.003,903.003,874.740.23%358,100
Jul 16, 20253,839.003,904.003,828.003,894.003,865.811.43%520,400
Jul 15, 20253,840.003,852.003,787.003,839.003,811.21-0.42%590,500
Jul 14, 20253,898.003,907.003,844.003,855.003,827.09-1.13%364,300
Jul 11, 20253,891.003,920.003,883.003,899.003,870.770.28%481,900
Jul 10, 20253,900.003,907.003,860.003,888.003,859.85-0.38%626,200