kabutan

Kewpie Corporation(2809) Historical

2809
TSE Prime
Kewpie Corporation
4,211
JPY
-49
(-1.15%)
Dec 5, 1:33 pm JST
27.17
USD
Dec 4, 11:33 pm EST
Result
PTS
outside of trading hours
4,211.9
Dec 5, 1:33 pm JST
Summary Chart Historical News Financial Result
52 Week High Nov 26, 2025
4,455 JPY
52 Week Low Feb 20, 2025
2,778 JPY
Yearly High Nov 26, 2025
4,455 JPY
Yearly Low Feb 20, 2025
2,778 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 4,260 4,277 4,208 4,211 -49 -1.15% 189,400

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 4,265 4,294 4,253 4,260 -14 -0.33% 329,700
Dec 3, 2025 4,325 4,331 4,267 4,274 -78 -1.79% 368,800
Dec 2, 2025 4,327 4,361 4,301 4,352 +28 +0.65% 233,500
Dec 1, 2025 4,360 4,377 4,307 4,324 -81 -1.84% 455,100
Nov 28, 2025 4,369 4,413 4,357 4,405 +37 +0.85% 254,500
Nov 27, 2025 4,397 4,440 4,355 4,368 -60 -1.36% 462,400
Nov 26, 2025 4,327 4,455 4,321 4,428 +90 +2.07% 885,800
Nov 25, 2025 4,318 4,348 4,293 4,338 +11 +0.25% 550,600
Nov 21, 2025 4,340 4,381 4,323 4,327 +37 +0.86% 565,300
Nov 20, 2025 4,282 4,354 4,270 4,290 +8 +0.19% 421,500
Nov 19, 2025 4,313 4,343 4,246 4,282 -81 -1.86% 528,800
Nov 18, 2025 4,380 4,428 4,357 4,363 -32 -0.73% 452,100
Nov 17, 2025 4,325 4,413 4,320 4,395 +77 +1.78% 373,100
Nov 14, 2025 4,350 4,354 4,306 4,318 -19 -0.44% 247,500
Nov 13, 2025 4,284 4,347 4,272 4,337 +74 +1.74% 276,900
Nov 12, 2025 4,250 4,311 4,233 4,263 +32 +0.76% 268,500
Nov 11, 2025 4,215 4,240 4,178 4,231 +13 +0.31% 290,100
Nov 10, 2025 4,255 4,257 4,202 4,218 -65 -1.52% 518,900
Nov 7, 2025 4,232 4,305 4,232 4,283 +65 +1.54% 297,000
Nov 6, 2025 4,263 4,281 4,218 4,218 -33 -0.78% 338,800