Kewpie Corporation - 2809.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	4,247	4,256	4,256	4,277	4,228	273,500
October 16, 2025	4,309	4,227	4,227	4,322	4,200	374,200
October 15, 2025	4,266	4,309	4,309	4,334	4,229	552,400
October 14, 2025	4,140	4,200	4,200	4,200	4,122	501,800
October 10, 2025	4,131	4,169	4,169	4,173	4,095	409,500
October 09, 2025	4,110	4,145	4,145	4,159	4,100	362,000
October 08, 2025	4,162	4,156	4,156	4,187	4,146	286,000
October 07, 2025	4,124	4,136	4,136	4,155	4,083	404,100
October 06, 2025	4,090	4,111	4,111	4,125	4,040	795,900
October 03, 2025	3,987	4,090	4,090	4,170	3,970	1.56M
October 02, 2025	3,930	3,887	3,887	3,948	3,850	924,700
October 01, 2025	4,033	3,960	3,960	4,034	3,949	977,200
September 30, 2025	4,155	4,039	4,039	4,155	3,997	1.21M
September 29, 2025	4,267	4,175	4,175	4,272	4,175	543,400
September 26, 2025	4,200	4,256	4,256	4,256	4,200	490,800
September 25, 2025	4,195	4,187	4,187	4,198	4,160	375,800
September 24, 2025	4,179	4,192	4,192	4,208	4,163	481,000
September 22, 2025	4,159	4,156	4,156	4,196	4,141	433,800
September 19, 2025	4,109	4,153	4,153	4,153	4,096	726,100
September 18, 2025	4,182	4,112	4,112	4,187	4,111	394,100
September 17, 2025	4,180	4,177	4,177	4,198	4,166	326,200
September 16, 2025	4,156	4,188	4,188	4,206	4,154	382,200
September 12, 2025	4,208	4,179	4,179	4,220	4,178	402,800
September 11, 2025	4,217	4,209	4,209	4,246	4,184	374,600
September 10, 2025	4,224	4,206	4,206	4,245	4,206	311,300
September 09, 2025	4,246	4,224	4,224	4,253	4,206	321,200
September 08, 2025	4,256	4,245	4,245	4,290	4,245	285,600
September 05, 2025	4,265	4,256	4,256	4,278	4,248	222,000
September 04, 2025	4,253	4,265	4,265	4,267	4,225	314,200
September 03, 2025	4,220	4,229	4,229	4,229	4,188	332,500
September 02, 2025	4,225	4,220	4,220	4,257	4,206	290,600
September 01, 2025	4,178	4,220	4,220	4,244	4,154	376,600
August 29, 2025	4,164	4,137	4,137	4,178	4,125	340,600
August 28, 2025	4,194	4,207	4,207	4,223	4,189	215,000
August 27, 2025	4,210	4,202	4,202	4,223	4,187	350,600
August 26, 2025	4,230	4,235	4,235	4,235	4,198	338,300
August 25, 2025	4,236	4,227	4,227	4,250	4,222	257,000
August 22, 2025	4,265	4,248	4,248	4,265	4,232	187,300
August 21, 2025	4,318	4,271	4,271	4,318	4,255	237,700
August 20, 2025	4,254	4,291	4,291	4,320	4,254	362,200
August 19, 2025	4,230	4,252	4,252	4,263	4,212	221,300
August 18, 2025	4,194	4,230	4,230	4,230	4,183	269,100
August 15, 2025	4,165	4,177	4,177	4,185	4,132	274,100
August 14, 2025	4,187	4,173	4,173	4,200	4,158	385,400
August 13, 2025	4,220	4,218	4,218	4,230	4,187	455,500
August 12, 2025	4,256	4,238	4,238	4,269	4,207	527,600
August 08, 2025	4,285	4,256	4,256	4,285	4,230	454,500
August 07, 2025	4,299	4,265	4,265	4,301	4,247	557,100
August 06, 2025	4,249	4,287	4,287	4,309	4,227	519,900
August 05, 2025	4,235	4,244	4,244	4,274	4,216	473,000
August 04, 2025	4,200	4,242	4,242	4,264	4,179	555,100
August 01, 2025	4,138	4,200	4,200	4,207	4,123	493,600
July 31, 2025	4,101	4,130	4,130	4,138	4,088	456,400
July 30, 2025	4,064	4,114	4,114	4,133	4,061	595,100
July 29, 2025	4,078	4,039	4,039	4,080	4,011	466,300
July 28, 2025	4,070	4,051	4,051	4,098	4,043	522,400
July 25, 2025	4,040	4,087	4,087	4,099	4,028	590,800
July 24, 2025	3,946	4,028	4,028	4,028	3,938	629,000
July 23, 2025	3,936	3,932	3,932	3,951	3,902	485,200
July 22, 2025	3,934	3,941	3,941	3,975	3,925	441,700

Kewpie Corporation (2809.T) JPX