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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 3,950 4,155 3,942 4,135 +193 +4.90% 1,025,900

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Apr 24, 2026 3,942 -0.08% 3,958 2,084,100 49,700 129,600 2.61
Apr 17, 2026 3,945 +1.68% 3,958 2,219,200 44,400 135,300 3.05
Apr 10, 2026 3,880 -5.39% 4,039 3,393,700 54,300 171,400 3.16
Apr 3, 2026 4,101 -0.49% 4,076 1,745,800 74,400 61,100 0.82
Mar 27, 2026 4,121 -3.06% 4,104 1,951,200 70,300 55,600 0.79
Mar 19, 2026 4,251 -0.96% 4,296 1,290,700 65,600 45,600 0.70
Mar 13, 2026 4,292 -2.12% 4,396 2,412,600 67,300 50,100 0.74
Mar 6, 2026 4,385 -2.08% 4,438 2,507,900 70,100 36,600 0.52
Feb 27, 2026 4,478 +0.36% 4,476 1,857,600 88,000 39,800 0.45
Feb 20, 2026 4,462 -3.02% 4,508 1,305,100 93,800 36,800 0.39
Feb 13, 2026 4,601 -0.13% 4,625 1,269,600 102,000 31,300 0.31
Feb 6, 2026 4,607 +6.27% 4,493 2,454,700 104,600 29,700 0.28
Jan 30, 2026 4,335 -0.32% 4,356 1,889,000 83,600 39,100 0.47
Jan 23, 2026 4,349 +2.89% 4,352 2,445,900 84,400 51,200 0.61
Jan 16, 2026 4,227 +0.50% 4,257 3,578,600 80,100 90,100 1.12
Jan 9, 2026 4,206 -2.77% 4,302 1,722,300 91,000 48,100 0.53
Dec 30, 2025 4,326 -0.55% 4,342 549,200 ー ー ー
Dec 26, 2025 4,350 -1.20% 4,394 1,285,100 107,400 24,000 0.22
Dec 19, 2025 4,403 +2.21% 4,351 1,661,200 114,000 21,700 0.19
Dec 12, 2025 4,308 +2.43% 4,221 1,423,400 111,500 32,600 0.29