kabutan

Kewpie Corporation(2809) Historical

2809
TSE Prime
Kewpie Corporation
4,213
JPY
-47
(-1.10%)
Dec 5, 2:25 pm JST
27.24
USD
Dec 5, 12:26 am EST
Result
PTS
outside of trading hours
4,216.8
Dec 5, 2:26 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 Yearly Price

Date Opening High Low Closing Price Change % Volume
2025 3,410 4,455 2,778 4,213 +859 +25.61% 118,913,500

Yearly Price

Date Opening High Low Closing Price Change % Volume
2024 2,510 3,896 2,489 3,354 +870 +35.02% 101,680,700
2023 2,390 2,648 2,116 2,484 +94 +3.93% 116,217,700
2022 2,498 2,558 2,083 2,390 -90 -3.63% 91,190,400
2021 2,270 2,813 2,162 2,480 +210 +9.25% 82,847,200
2020 2,421 2,479 1,783 2,270 -183 -7.46% 99,115,100
2019 2,431 2,705 2,356 2,453 -4 -0.16% 78,780,400
2018 2,992 3,145 2,303 2,457 -548 -18.24% 144,099,200
2017 2,856 3,290 2,583 3,005 +164 +5.77% 151,435,800
2016 2,977 3,590 2,304 2,841 -159 -5.30% 187,278,300
2015 2,277 3,645 2,094 3,000 +749 +33.27% 193,083,900
2014 1,462 2,300 1,389 2,251 +790 +54.07% 119,355,400
2013 1,205 1,615 1,156 1,461 +268 +22.46% 97,848,100
2012 1,100 1,355 1,084 1,193 +98 +8.95% 85,131,900
2011 1,038 1,131 867 1,095 +65 +6.31% 79,727,900
2010 990 1,109 951 1,030 +41 +4.15% 88,374,500
2009 1,234 1,234 941 989 -245 -19.85% 149,640,100
2008 1,164 1,234 920 1,234 +70 +6.01% 133,474,700
2007 1,036 1,196 1,015 1,164 +135 +13.12% 125,583,000
2006 1,050 1,238 967 1,029 -22 -2.09% 113,254,500
2005 892 1,103 883 1,051 +160 +17.96% 79,598,000