kabutan

Kewpie Corporation(2809) Historical

2809
TSE Prime
Kewpie Corporation
4,213
JPY
-47
(-1.10%)
Dec 5, 2:25 pm JST
27.22
USD
Dec 5, 12:25 am EST
Result
PTS
outside of trading hours
4,215.7
Dec 5, 2:25 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 4,213 -192 -4.36% 1,613,500

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 4,318 4,455 4,293 4,405 +78 +1.80% 2,153,300
Nov 21, 2025 4,325 4,428 4,246 4,327 +9 +0.21% 2,340,800
Nov 14, 2025 4,255 4,354 4,178 4,318 +35 +0.82% 1,601,900
Nov 7, 2025 4,277 4,323 4,218 4,283 +11 +0.26% 1,521,600
Oct 31, 2025 4,280 4,280 4,062 4,272 -8 -0.19% 2,156,300
Oct 24, 2025 4,275 4,308 4,197 4,280 +24 +0.56% 1,615,200
Oct 17, 2025 4,140 4,334 4,122 4,256 +87 +2.09% 1,701,900
Oct 10, 2025 4,090 4,187 4,040 4,169 +79 +1.93% 2,257,500
Oct 3, 2025 4,267 4,272 3,850 4,090 -166 -3.90% 5,215,200
Sep 26, 2025 4,159 4,256 4,141 4,256 +103 +2.48% 1,781,400
Sep 19, 2025 4,156 4,206 4,096 4,153 -26 -0.62% 1,828,600
Sep 12, 2025 4,256 4,290 4,178 4,179 -77 -1.81% 1,695,500
Sep 5, 2025 4,178 4,278 4,154 4,256 +119 +2.88% 1,535,900
Aug 29, 2025 4,236 4,250 4,125 4,137 -111 -2.61% 1,501,500
Aug 22, 2025 4,194 4,320 4,183 4,248 +71 +1.70% 1,277,600
Aug 15, 2025 4,256 4,269 4,132 4,177 -79 -1.86% 1,642,600
Aug 8, 2025 4,200 4,309 4,179 4,256 +56 +1.33% 2,559,600
Aug 1, 2025 4,070 4,207 4,011 4,200 +113 +2.76% 2,533,800
Jul 25, 2025 3,934 4,099 3,902 4,087 +165 +4.21% 2,146,700
Jul 18, 2025 3,898 3,960 3,787 3,922 +23 +0.59% 2,342,800