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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	4,370	4,430	4,273	4,323	-26	-0.60%	1,988,900

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
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
Dec 5, 2025	4,206	-4.52%	4,286	1,767,400	102,600	33,000	0.32
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