Kewpie Corporation 2809
TSE · Japan · Consumer Non-Durables
¥4,255.00-130.00 (-2.96%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥4,255.00 | -2.96% | ¥4,344.00 | ¥4,344.00 | ¥4,242.00 | 699.40K |
| 2026-10-01 | ¥4,385.00 | -0.39% | ¥4,358.00 | ¥4,385.00 | ¥4,334.00 | 695.20K |
| 2026-09-30 | ¥4,402.00 | -0.11% | ¥4,405.00 | ¥4,407.00 | ¥4,332.00 | 543.20K |
| 2026-09-29 | ¥4,407.00 | -0.29% | ¥4,410.00 | ¥4,416.00 | ¥4,362.00 | 344.30K |
| 2026-09-28 | ¥4,420.00 | -0.27% | ¥4,453.00 | ¥4,457.00 | ¥4,406.00 | 302.00K |
| 2026-09-25 | ¥4,432.00 | -0.65% | ¥4,440.00 | ¥4,487.00 | ¥4,414.00 | 461.40K |
| 2026-09-24 | ¥4,461.00 | +0.47% | ¥4,411.00 | ¥4,520.00 | ¥4,398.00 | 616.10K |
| 2026-09-18 | ¥4,440.00 | -3.35% | ¥4,598.00 | ¥4,600.00 | ¥4,440.00 | 1.06M |
| 2026-09-17 | ¥4,594.00 | +0.59% | ¥4,569.00 | ¥4,603.00 | ¥4,546.00 | 281.70K |
| 2026-09-16 | ¥4,567.00 | +0.88% | ¥4,536.00 | ¥4,599.00 | ¥4,518.00 | 327.70K |
| 2026-09-15 | ¥4,527.00 | -0.94% | ¥4,611.00 | ¥4,615.00 | ¥4,506.00 | 247.70K |
| 2026-09-14 | ¥4,570.00 | +0.55% | ¥4,572.00 | ¥4,586.00 | ¥4,536.00 | 338.00K |
| 2026-09-11 | ¥4,545.00 | -0.98% | ¥4,553.00 | ¥4,587.00 | ¥4,504.00 | 345.70K |
| 2026-09-10 | ¥4,590.00 | -1.29% | ¥4,660.00 | ¥4,665.00 | ¥4,585.00 | 421.80K |
| 2026-09-09 | ¥4,650.00 | -0.58% | ¥4,682.00 | ¥4,685.00 | ¥4,624.00 | 292.80K |
| 2026-09-08 | ¥4,677.00 | +0.65% | ¥4,635.00 | ¥4,697.00 | ¥4,627.00 | 209.10K |
| 2026-09-07 | ¥4,647.00 | -1.36% | ¥4,680.00 | ¥4,710.00 | ¥4,635.00 | 206.70K |
| 2026-09-04 | ¥4,711.00 | -0.30% | ¥4,700.00 | ¥4,745.00 | ¥4,655.00 | 203.30K |
| 2026-09-03 | ¥4,725.00 | -1.42% | ¥4,863.00 | ¥4,864.00 | ¥4,717.00 | 313.40K |
| 2026-09-02 | ¥4,793.00 | +0.50% | ¥4,839.00 | ¥4,929.00 | ¥4,793.00 | 534.90K |
| 2026-09-01 | ¥4,769.00 | +0.02% | ¥4,744.00 | ¥4,791.00 | ¥4,742.00 | 262.90K |
| 2026-08-31 | ¥4,768.00 | +1.02% | ¥4,732.00 | ¥4,774.00 | ¥4,716.00 | 449.80K |
| 2026-08-28 | ¥4,720.00 | +0.73% | ¥4,661.00 | ¥4,728.00 | ¥4,658.00 | 253.70K |
| 2026-08-27 | ¥4,686.00 | -0.28% | ¥4,660.00 | ¥4,726.00 | ¥4,649.00 | 231.00K |
| 2026-08-26 | ¥4,699.00 | -1.03% | ¥4,748.00 | ¥4,768.00 | ¥4,694.00 | 222.30K |
| 2026-08-25 | ¥4,748.00 | -0.29% | ¥4,809.00 | ¥4,810.00 | ¥4,745.00 | 203.20K |
| 2026-08-24 | ¥4,762.00 | -0.36% | ¥4,785.00 | ¥4,812.00 | ¥4,752.00 | 212.50K |
| 2026-08-21 | ¥4,779.00 | -0.38% | ¥4,819.00 | ¥4,837.00 | ¥4,751.00 | 277.80K |
| 2026-08-20 | ¥4,797.00 | +1.29% | ¥4,755.00 | ¥4,830.00 | ¥4,755.00 | 321.90K |
| 2026-08-19 | ¥4,736.00 | +2.25% | ¥4,650.00 | ¥4,762.00 | ¥4,622.00 | 549.50K |
| 2026-08-18 | ¥4,632.00 | -0.43% | ¥4,630.00 | ¥4,662.00 | ¥4,590.00 | 178.50K |
| 2026-08-17 | ¥4,652.00 | +0.15% | ¥4,621.00 | ¥4,661.00 | ¥4,588.00 | 192.10K |
| 2026-08-14 | ¥4,645.00 | -0.28% | ¥4,612.00 | ¥4,666.00 | ¥4,591.00 | 332.80K |
| 2026-08-13 | ¥4,658.00 | +0.43% | ¥4,649.00 | ¥4,679.00 | ¥4,604.00 | 245.60K |
| 2026-08-12 | ¥4,638.00 | +1.07% | ¥4,646.00 | ¥4,653.00 | ¥4,585.00 | 260.80K |
| 2026-08-10 | ¥4,589.00 | -1.23% | ¥4,610.00 | ¥4,636.00 | ¥4,566.00 | 234.90K |
| 2026-08-07 | ¥4,646.00 | +1.55% | ¥4,512.00 | ¥4,657.00 | ¥4,496.00 | 390.50K |
| 2026-08-06 | ¥4,575.00 | +2.79% | ¥4,496.00 | ¥4,589.00 | ¥4,480.00 | 381.10K |
| 2026-08-05 | ¥4,451.00 | -0.58% | ¥4,466.00 | ¥4,511.00 | ¥4,428.00 | 363.00K |
| 2026-08-04 | ¥4,477.00 | -2.63% | ¥4,531.00 | ¥4,565.00 | ¥4,450.00 | 352.70K |
| 2026-08-03 | ¥4,598.00 | +0.99% | ¥4,562.00 | ¥4,619.00 | ¥4,484.00 | 415.70K |
| 2026-07-31 | ¥4,553.00 | -3.74% | ¥4,600.00 | ¥4,661.00 | ¥4,527.00 | 442.40K |
| 2026-07-30 | ¥4,730.00 | -2.37% | ¥4,789.00 | ¥4,817.00 | ¥4,677.00 | 452.60K |
| 2026-07-29 | ¥4,845.00 | +3.57% | ¥4,710.00 | ¥4,888.00 | ¥4,657.00 | 538.30K |
| 2026-07-28 | ¥4,678.00 | +3.43% | ¥4,593.00 | ¥4,705.00 | ¥4,571.00 | 429.80K |
| 2026-07-27 | ¥4,523.00 | +1.07% | ¥4,495.00 | ¥4,536.00 | ¥4,479.00 | 246.90K |
| 2026-07-24 | ¥4,475.00 | +0.22% | ¥4,408.00 | ¥4,493.00 | ¥4,395.00 | 323.80K |
| 2026-07-23 | ¥4,465.00 | -2.19% | ¥4,520.00 | ¥4,541.00 | ¥4,458.00 | 393.20K |
| 2026-07-22 | ¥4,565.00 | -1.81% | ¥4,588.00 | ¥4,608.00 | ¥4,529.00 | 491.40K |
| 2026-07-21 | ¥4,649.00 | +0.41% | ¥4,667.00 | ¥4,748.00 | ¥4,622.00 | 499.20K |
| 2026-07-17 | ¥4,630.00 | +2.32% | ¥4,570.00 | ¥4,688.00 | ¥4,527.00 | 443.40K |
| 2026-07-16 | ¥4,525.00 | +0.33% | ¥4,500.00 | ¥4,561.00 | ¥4,490.00 | 237.50K |
| 2026-07-15 | ¥4,510.00 | +0.49% | ¥4,510.00 | ¥4,536.00 | ¥4,460.00 | 404.60K |
| 2026-07-14 | ¥4,488.00 | +0.40% | ¥4,484.00 | ¥4,536.00 | ¥4,454.00 | 289.10K |
| 2026-07-13 | ¥4,470.00 | +2.05% | ¥4,480.00 | ¥4,550.00 | ¥4,428.00 | 644.80K |
| 2026-07-10 | ¥4,380.00 | -2.45% | ¥4,560.00 | ¥4,572.00 | ¥4,288.00 | 1.46M |
| 2026-07-09 | ¥4,490.00 | -2.43% | ¥4,600.00 | ¥4,609.00 | ¥4,464.00 | 697.10K |
| 2026-07-08 | ¥4,602.00 | +2.20% | ¥4,518.00 | ¥4,602.00 | ¥4,497.00 | 663.60K |
| 2026-07-07 | ¥4,503.00 | +0.81% | ¥4,467.00 | ¥4,535.00 | ¥4,435.00 | 462.10K |
| 2026-07-06 | ¥4,467.00 | +1.15% | ¥4,408.00 | ¥4,468.00 | ¥4,399.00 | 255.30K |
| 2026-07-03 | ¥4,416.00 | +0.89% | ¥4,432.00 | ¥4,457.00 | ¥4,377.00 | 293.60K |
| 2026-07-02 | ¥4,377.00 | +2.51% | ¥4,325.00 | ¥4,428.00 | ¥4,266.00 | 302.40K |
| 2026-07-01 | ¥4,270.00 | -2.20% | ¥4,330.00 | ¥4,337.00 | ¥4,229.00 | 306.60K |
| 2026-06-30 | ¥4,366.00 | -1.20% | ¥4,450.00 | ¥4,470.00 | ¥4,366.00 | 331.00K |
| 2026-06-29 | ¥4,419.00 | +0.50% | ¥4,410.00 | ¥4,444.00 | ¥4,385.00 | 370.60K |
| 2026-06-26 | ¥4,397.00 | +1.64% | ¥4,355.00 | ¥4,409.00 | ¥4,330.00 | 414.50K |
| 2026-06-25 | ¥4,326.00 | +2.88% | ¥4,232.00 | ¥4,351.00 | ¥4,215.00 | 443.90K |
| 2026-06-24 | ¥4,205.00 | +0.98% | ¥4,175.00 | ¥4,220.00 | ¥4,159.00 | 288.40K |
| 2026-06-23 | ¥4,164.00 | +0.39% | ¥4,143.00 | ¥4,195.00 | ¥4,139.00 | 277.20K |
| 2026-06-22 | ¥4,148.00 | +0.10% | ¥4,150.00 | ¥4,190.00 | ¥4,126.00 | 302.00K |
| 2026-06-19 | ¥4,144.00 | +1.07% | ¥4,070.00 | ¥4,149.00 | ¥4,044.00 | 606.70K |
| 2026-06-18 | ¥4,100.00 | +0.02% | ¥4,115.00 | ¥4,120.00 | ¥4,065.00 | 327.10K |
| 2026-06-17 | ¥4,099.00 | +0.07% | ¥4,127.00 | ¥4,161.00 | ¥4,088.00 | 310.10K |
| 2026-06-16 | ¥4,096.00 | -0.56% | ¥4,100.00 | ¥4,127.00 | ¥4,033.00 | 396.30K |
| 2026-06-15 | ¥4,119.00 | -1.55% | ¥4,201.00 | ¥4,212.00 | ¥4,119.00 | 312.10K |
| 2026-06-12 | ¥4,184.00 | +0.82% | ¥4,193.00 | ¥4,246.00 | ¥4,150.00 | 513.50K |
| 2026-06-11 | ¥4,150.00 | -0.74% | ¥4,230.00 | ¥4,235.00 | ¥4,105.00 | 404.00K |
| 2026-06-10 | ¥4,181.00 | +2.08% | ¥4,126.00 | ¥4,198.00 | ¥4,120.00 | 426.40K |
| 2026-06-09 | ¥4,096.00 | +0.91% | ¥4,087.00 | ¥4,126.00 | ¥4,059.00 | 386.70K |
| 2026-06-08 | ¥4,059.00 | +2.50% | ¥3,960.00 | ¥4,079.00 | ¥3,960.00 | 420.90K |
| 2026-06-05 | ¥3,960.00 | -0.63% | ¥3,970.00 | ¥4,004.00 | ¥3,955.00 | 353.90K |
| 2026-06-04 | ¥3,985.00 | -1.26% | ¥4,042.00 | ¥4,050.00 | ¥3,985.00 | 432.80K |
| 2026-06-03 | ¥4,036.00 | +0.80% | ¥4,000.00 | ¥4,053.00 | ¥3,981.00 | 344.50K |
| 2026-06-02 | ¥4,004.00 | -1.72% | ¥4,025.00 | ¥4,045.00 | ¥3,982.00 | 348.40K |
| 2026-06-01 | ¥4,074.00 | +1.17% | ¥4,000.00 | ¥4,098.00 | ¥3,988.00 | 470.00K |
| 2026-05-29 | ¥4,027.00 | -0.35% | ¥4,024.00 | ¥4,111.00 | ¥4,024.00 | 427.50K |
| 2026-05-28 | ¥4,041.00 | -1.41% | ¥4,080.00 | ¥4,086.00 | ¥4,024.00 | 365.10K |
| 2026-05-27 | ¥4,099.00 | -0.10% | ¥4,100.00 | ¥4,122.00 | ¥4,082.00 | 542.50K |
| 2026-05-26 | ¥4,103.00 | -2.77% | ¥4,206.00 | ¥4,210.00 | ¥4,102.00 | 434.50K |
| 2026-05-25 | ¥4,220.00 | +1.49% | ¥4,161.00 | ¥4,227.00 | ¥4,126.00 | 493.80K |