Kewpie Corporation(2809) Historical

52 Week High Dec 24, 2025

4,480 JPY

52 Week Low Feb 20, 2025

2,778 JPY

Yearly High Dec 24, 2025

4,480 JPY

Yearly Low Feb 20, 2025

2,778 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	4,295	4,340	4,280	4,323	+22	+0.51%	410,600

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	4,361	4,404	4,273	4,301	-107	-2.43%	355,000
Jan 27, 2026	4,416	4,430	4,375	4,408	-8	-0.18%	345,400
Jan 26, 2026	4,370	4,428	4,345	4,416	+67	+1.54%	467,300
Jan 23, 2026	4,388	4,415	4,325	4,349	-26	-0.59%	375,800
Jan 22, 2026	4,380	4,385	4,309	4,375	-7	-0.16%	400,400
Jan 21, 2026	4,400	4,431	4,360	4,382	-37	-0.84%	459,900
Jan 20, 2026	4,329	4,435	4,305	4,419	+127	+2.96%	668,500
Jan 19, 2026	4,240	4,333	4,239	4,292	+65	+1.54%	541,300
Jan 16, 2026	4,285	4,320	4,207	4,227	-106	-2.45%	605,900
Jan 15, 2026	4,423	4,465	4,261	4,333	+190	+4.59%	1,494,500
Jan 14, 2026	4,148	4,193	4,020	4,143	-41	-0.98%	833,700
Jan 13, 2026	4,210	4,222	4,169	4,184	-22	-0.52%	644,500
Jan 9, 2026	4,285	4,294	4,204	4,206	-89	-2.07%	456,000
Jan 8, 2026	4,352	4,368	4,285	4,295	-67	-1.54%	417,200
Jan 7, 2026	4,340	4,394	4,316	4,362	+11	+0.25%	351,500
Jan 6, 2026	4,319	4,352	4,312	4,351	+36	+0.83%	228,500
Jan 5, 2026	4,309	4,327	4,282	4,315	-11	-0.25%	269,100
Dec 30, 2025	4,360	4,363	4,313	4,326	-26	-0.60%	237,700
Dec 29, 2025	4,365	4,377	4,336	4,352	+2	+0.05%	311,500
Dec 26, 2025	4,372	4,392	4,319	4,350	-22	-0.50%	267,300