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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	4,501	4,462	4,462	4,532	4,458	246,100
February 19, 2026	4,501	4,548	4,548	4,558	4,460	248,900
February 18, 2026	4,499	4,533	4,533	4,548	4,470	234,900
February 17, 2026	4,525	4,472	4,472	4,525	4,445	315,700
February 16, 2026	4,620	4,525	4,525	4,620	4,518	259,500
February 13, 2026	4,620	4,601	4,601	4,646	4,576	220,200
February 12, 2026	4,614	4,626	4,626	4,664	4,590	277,300
February 10, 2026	4,626	4,613	4,613	4,664	4,594	435,800
February 09, 2026	4,649	4,666	4,666	4,700	4,602	336,300
February 06, 2026	4,600	4,607	4,607	4,610	4,542	418,400
February 05, 2026	4,560	4,576	4,576	4,576	4,499	508,700
February 04, 2026	4,500	4,455	4,455	4,520	4,450	499,100
February 03, 2026	4,428	4,459	4,459	4,474	4,408	518,700
February 02, 2026	4,405	4,428	4,428	4,438	4,361	509,800
January 30, 2026	4,353	4,335	4,335	4,368	4,314	310,700
January 29, 2026	4,295	4,323	4,323	4,340	4,280	410,600
January 28, 2026	4,361	4,301	4,301	4,404	4,273	355,000
January 27, 2026	4,416	4,408	4,408	4,430	4,375	345,400
January 26, 2026	4,370	4,416	4,416	4,428	4,345	467,300
January 23, 2026	4,388	4,349	4,349	4,415	4,325	375,800
January 22, 2026	4,380	4,375	4,375	4,385	4,309	400,400
January 21, 2026	4,400	4,382	4,382	4,431	4,360	459,900
January 20, 2026	4,329	4,419	4,419	4,435	4,305	668,500
January 19, 2026	4,240	4,292	4,292	4,333	4,239	541,300
January 16, 2026	4,285	4,227	4,227	4,320	4,207	605,900
January 15, 2026	4,423	4,333	4,333	4,465	4,261	1.49M
January 14, 2026	4,148	4,143	4,143	4,193	4,020	833,700
January 13, 2026	4,210	4,184	4,184	4,222	4,169	644,500
January 09, 2026	4,285	4,206	4,206	4,294	4,204	456,000
January 08, 2026	4,352	4,295	4,295	4,368	4,285	417,200
January 07, 2026	4,340	4,362	4,362	4,394	4,316	351,500
January 06, 2026	4,319	4,351	4,351	4,352	4,312	228,500
January 05, 2026	4,309	4,315	4,315	4,327	4,282	269,100
December 30, 2025	4,360	4,326	4,326	4,363	4,313	237,700
December 29, 2025	4,365	4,352	4,352	4,377	4,336	311,500
December 26, 2025	4,372	4,350	4,350	4,392	4,319	267,300
December 25, 2025	4,435	4,372	4,372	4,440	4,354	205,900
December 24, 2025	4,449	4,432	4,432	4,480	4,425	323,700
December 23, 2025	4,370	4,428	4,428	4,435	4,365	233,300
December 22, 2025	4,424	4,360	4,360	4,433	4,339	254,900
December 19, 2025	4,375	4,403	4,403	4,413	4,360	450,300
December 18, 2025	4,344	4,360	4,360	4,370	4,331	239,200
December 17, 2025	4,342	4,306	4,306	4,368	4,292	373,600
December 16, 2025	4,344	4,339	4,339	4,370	4,326	293,600
December 15, 2025	4,310	4,340	4,340	4,350	4,303	304,500
December 12, 2025	4,265	4,308	4,308	4,308	4,252	267,800
December 11, 2025	4,208	4,239	4,239	4,265	4,181	325,400
December 10, 2025	4,199	4,192	4,192	4,203	4,160	240,000
December 09, 2025	4,220	4,178	4,178	4,256	4,160	287,200
December 08, 2025	4,206	4,214	4,214	4,250	4,182	303,000
December 05, 2025	4,260	4,206	4,206	4,277	4,206	380,300
December 04, 2025	4,265	4,260	4,260	4,294	4,253	329,700
December 03, 2025	4,325	4,274	4,274	4,331	4,267	368,800
December 02, 2025	4,327	4,352	4,352	4,361	4,301	233,500
December 01, 2025	4,360	4,324	4,324	4,377	4,307	455,100
November 28, 2025	4,369	4,405	4,405	4,413	4,357	254,500
November 27, 2025	4,397	4,368	4,368	4,440	4,355	462,400
November 26, 2025	4,327	4,428	4,428	4,455	4,321	885,800
November 25, 2025	4,318	4,338	4,338	4,348	4,293	550,600
November 21, 2025	4,340	4,327	4,327	4,381	4,323	565,300

Kewpie Corporation (2809.T) JPX