kabutan

Kewpie Corporation(2809) Historical

2809
TSE Prime
Kewpie Corporation
4,135
JPY
+122
(+3.04%)
Apr 30, 11:30 am JST
25.81
USD
Apr 29, 10:30 pm EDT
Result
PTS
outside of trading hours
4,133.1
Apr 30, 11:29 am JST
Summary Chart Historical News Financial Result
52 Week High Feb 9, 2026
4,700 JPY
52 Week Low May 14, 2025
3,157 JPY
Yearly High Feb 9, 2026
4,700 JPY
Yearly Low Apr 10, 2026
3,880 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 4,045 4,155 4,013 4,135 +122 +3.04% 362,600

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 3,951 4,014 3,943 4,013 +63 +1.59% 343,500
Apr 27, 2026 3,950 3,985 3,942 3,950 +8 +0.20% 319,800
Apr 24, 2026 3,953 3,966 3,935 3,942 -6 -0.15% 401,100
Apr 23, 2026 3,954 3,975 3,928 3,948 -15 -0.38% 503,600
Apr 22, 2026 3,968 3,974 3,953 3,963 -10 -0.25% 502,700
Apr 21, 2026 3,985 3,996 3,964 3,973 +11 +0.28% 330,500
Apr 20, 2026 3,970 3,980 3,950 3,962 +17 +0.43% 346,200
Apr 17, 2026 4,000 4,007 3,945 3,945 -50 -1.25% 288,800
Apr 16, 2026 3,989 4,022 3,981 3,995 +7 +0.18% 411,600
Apr 15, 2026 3,952 3,997 3,949 3,988 +44 +1.12% 341,800
Apr 14, 2026 3,921 3,952 3,898 3,944 -11 -0.28% 501,600
Apr 13, 2026 3,900 3,970 3,900 3,955 +75 +1.93% 675,400
Apr 10, 2026 4,060 4,076 3,880 3,880 -196 -4.81% 1,773,700
Apr 9, 2026 4,157 4,214 4,070 4,076 -145 -3.44% 533,600
Apr 8, 2026 4,177 4,236 4,130 4,221 +114 +2.78% 567,700
Apr 7, 2026 4,112 4,145 4,083 4,107 +15 +0.37% 276,500
Apr 6, 2026 4,131 4,134 4,076 4,092 -9 -0.22% 242,200
Apr 3, 2026 4,070 4,107 4,054 4,101 -4 -0.10% 228,700
Apr 2, 2026 4,130 4,193 4,092 4,105 -55 -1.32% 282,200
Apr 1, 2026 4,041 4,160 4,041 4,160 +129 +3.20% 378,700