kabutan

Kewpie Corporation(2809) Historical

2809
TSE Prime
Kewpie Corporation
4,159
JPY
+146
(+3.64%)
Apr 30, 1:43 pm JST
25.90
USD
Apr 30, 12:44 am EDT
Result
PTS
outside of trading hours
4,158.2
Apr 30, 1:42 pm 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 4,160 3,942 4,159 +217 +5.50% 1,163,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 3,970 3,996 3,928 3,942 -3 -0.08% 2,084,100
Apr 17, 2026 3,900 4,022 3,898 3,945 +65 +1.68% 2,219,200
Apr 10, 2026 4,131 4,236 3,880 3,880 -221 -5.39% 3,393,700
Apr 3, 2026 4,075 4,193 4,005 4,101 -20 -0.49% 1,745,800
Mar 27, 2026 4,215 4,240 4,046 4,121 -130 -3.06% 1,951,200
Mar 19, 2026 4,337 4,378 4,251 4,251 -41 -0.96% 1,290,700
Mar 13, 2026 4,375 4,533 4,252 4,292 -93 -2.12% 2,412,600
Mar 6, 2026 4,496 4,538 4,315 4,385 -93 -2.08% 2,507,900
Feb 27, 2026 4,497 4,579 4,370 4,478 +16 +0.36% 1,857,600
Feb 20, 2026 4,620 4,620 4,445 4,462 -139 -3.02% 1,305,100
Feb 13, 2026 4,649 4,700 4,576 4,601 -6 -0.13% 1,269,600
Feb 6, 2026 4,405 4,610 4,361 4,607 +272 +6.27% 2,454,700
Jan 30, 2026 4,370 4,430 4,273 4,335 -14 -0.32% 1,889,000
Jan 23, 2026 4,240 4,435 4,239 4,349 +122 +2.89% 2,445,900
Jan 16, 2026 4,210 4,465 4,020 4,227 +21 +0.50% 3,578,600
Jan 9, 2026 4,309 4,394 4,204 4,206 -120 -2.77% 1,722,300
Dec 30, 2025 4,365 4,377 4,313 4,326 -24 -0.55% 549,200
Dec 26, 2025 4,424 4,480 4,319 4,350 -53 -1.20% 1,285,100
Dec 19, 2025 4,310 4,413 4,292 4,403 +95 +2.21% 1,661,200
Dec 12, 2025 4,206 4,308 4,160 4,308 +102 +2.43% 1,423,400