Skip to main content
Kewpie Corporation (TYO:2809)
Japan flag Japan · Delayed Price · Currency is JPY
4,013.00
+63.00 (1.59%)
Apr 28, 2026, 3:30 PM JST

Kewpie Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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