Skip to main content
Kewpie Corporation (TYO:2809)
Japan flag Japan · Delayed Price · Currency is JPY
4,256.00
+69.00 (1.65%)
Sep 26, 2025, 3:30 PM JST

Kewpie Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20254,200.004,256.004,200.004,256.004,256.001.65%490,800
Sep 25, 20254,195.004,198.004,160.004,187.004,187.00-0.12%375,800
Sep 24, 20254,179.004,208.004,163.004,192.004,192.000.87%481,000
Sep 22, 20254,159.004,196.004,141.004,156.004,156.000.07%433,800
Sep 19, 20254,109.004,153.004,096.004,153.004,153.001.00%726,100
Sep 18, 20254,182.004,187.004,111.004,112.004,112.00-1.56%394,100
Sep 17, 20254,180.004,198.004,166.004,177.004,177.00-0.26%394,100
Sep 16, 20254,156.004,206.004,154.004,188.004,188.000.22%382,200
Sep 12, 20254,208.004,220.004,178.004,179.004,179.00-0.71%402,800
Sep 11, 20254,217.004,246.004,184.004,209.004,209.000.07%402,800
Sep 10, 20254,224.004,245.004,206.004,206.004,206.00-0.43%311,300
Sep 9, 20254,246.004,253.004,206.004,224.004,224.00-0.49%321,200
Sep 8, 20254,256.004,290.004,245.004,245.004,245.00-0.26%285,600
Sep 5, 20254,265.004,278.004,248.004,256.004,256.00-0.21%222,000
Sep 4, 20254,253.004,267.004,225.004,265.004,265.000.85%314,200
Sep 3, 20254,220.004,229.004,188.004,229.004,229.000.21%332,500
Sep 2, 20254,225.004,257.004,206.004,220.004,220.00-290,600
Sep 1, 20254,178.004,244.004,154.004,220.004,220.002.01%376,600
Aug 29, 20254,164.004,178.004,125.004,137.004,137.00-1.66%340,600
Aug 28, 20254,194.004,223.004,189.004,207.004,207.000.12%215,000
Aug 27, 20254,210.004,223.004,187.004,202.004,202.00-0.78%350,600
Aug 26, 20254,230.004,235.004,198.004,235.004,235.000.19%338,300
Aug 25, 20254,236.004,250.004,222.004,227.004,227.00-0.49%257,000
Aug 22, 20254,265.004,265.004,232.004,248.004,248.00-0.54%187,300
Aug 21, 20254,318.004,318.004,255.004,271.004,271.00-0.47%237,700
Aug 20, 20254,254.004,320.004,254.004,291.004,291.000.92%362,200
Aug 19, 20254,230.004,263.004,212.004,252.004,252.000.52%221,300
Aug 18, 20254,194.004,230.004,183.004,230.004,230.001.27%269,100
Aug 15, 20254,165.004,185.004,132.004,177.004,177.000.10%274,100
Aug 14, 20254,187.004,200.004,158.004,173.004,173.00-1.07%385,400
Aug 13, 20254,220.004,230.004,187.004,218.004,218.00-0.47%455,500
Aug 12, 20254,256.004,269.004,207.004,238.004,238.00-0.42%527,600
Aug 8, 20254,285.004,285.004,230.004,256.004,256.00-0.21%454,500
Aug 7, 20254,299.004,301.004,247.004,265.004,265.00-0.51%557,100
Aug 6, 20254,249.004,309.004,227.004,287.004,287.001.01%519,900
Aug 5, 20254,235.004,274.004,216.004,244.004,244.000.05%473,000
Aug 4, 20254,200.004,264.004,179.004,242.004,242.001.00%555,100
Aug 1, 20254,138.004,207.004,123.004,200.004,200.001.69%493,600
Jul 31, 20254,101.004,138.004,088.004,130.004,130.000.39%456,400
Jul 30, 20254,064.004,133.004,061.004,114.004,114.001.86%595,100
Jul 29, 20254,078.004,080.004,011.004,039.004,039.00-0.30%466,300
Jul 28, 20254,070.004,098.004,043.004,051.004,051.00-0.88%522,400
Jul 25, 20254,040.004,099.004,028.004,087.004,087.001.46%590,800
Jul 24, 20253,946.004,028.003,938.004,028.004,028.002.44%629,000
Jul 23, 20253,936.003,951.003,902.003,932.003,932.00-0.23%485,200
Jul 22, 20253,934.003,975.003,925.003,941.003,941.000.48%441,700
Jul 18, 20253,919.003,960.003,918.003,922.003,922.000.49%509,500
Jul 17, 20253,887.003,916.003,875.003,903.003,903.000.23%358,100
Jul 16, 20253,839.003,904.003,828.003,894.003,894.001.43%520,400
Jul 15, 20253,840.003,852.003,787.003,839.003,839.00-0.42%590,500