kabutan

Kewpie Corporation(2809) Historical

2809
TSE Prime
Kewpie Corporation
4,209
JPY
-51
(-1.20%)
Dec 5, 2:23 pm JST
27.19
USD
Dec 5, 12:24 am EST
Result
PTS
outside of trading hours
4,212.1
Dec 5, 2:20 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 4,360 4,377 4,206 4,209 -196 -4.45% 1,608,900

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Nov 28, 2025 4,405 +1.80% 4,371 2,153,300 135,500 28,500 0.21
Nov 21, 2025 4,327 +0.21% 4,333 2,340,800 286,100 36,100 0.13
Nov 14, 2025 4,318 +0.82% 4,263 1,601,900 142,300 48,800 0.34
Nov 7, 2025 4,283 +0.26% 4,272 1,521,600 103,700 51,000 0.49
Oct 31, 2025 4,272 -0.19% 4,179 2,156,300 191,300 57,800 0.30
Oct 24, 2025 4,280 +0.56% 4,256 1,615,200 200,700 52,500 0.26
Oct 17, 2025 4,256 +2.09% 4,244 1,701,900 298,200 35,500 0.12
Oct 10, 2025 4,169 +1.93% 4,123 2,257,500 293,000 54,100 0.18
Oct 3, 2025 4,090 -3.90% 4,032 5,215,200 249,900 66,100 0.26
Sep 26, 2025 4,256 +2.48% 4,196 1,781,400 203,400 44,600 0.22
Sep 19, 2025 4,153 -0.62% 4,154 1,828,600 212,200 47,700 0.22
Sep 12, 2025 4,179 -1.81% 4,218 1,695,500 221,700 45,000 0.20
Sep 5, 2025 4,256 +2.88% 4,232 1,535,900 230,500 35,700 0.15
Aug 29, 2025 4,137 -2.61% 4,199 1,501,500 225,400 43,800 0.19
Aug 22, 2025 4,248 +1.70% 4,258 1,277,600 240,900 45,600 0.19
Aug 15, 2025 4,177 -1.86% 4,205 1,642,600 242,200 51,100 0.21
Aug 8, 2025 4,256 +1.33% 4,257 2,559,600 256,700 54,300 0.21
Aug 1, 2025 4,200 +2.76% 4,103 2,533,800 280,900 49,100 0.17
Jul 25, 2025 4,087 +4.21% 3,996 2,146,700 267,200 43,600 0.16
Jul 18, 2025 3,922 +0.59% 3,879 2,342,800 229,400 43,500 0.19