Kewpie Corporation (2809.T) JPX

Currency In JPY

2809.T Historical Return

If you invested ¥1000 in Kewpie Corporation (2809.T) 10 years ago, it would be worth ¥1,827.14 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,973.02, while ¥1000 invested 1 year ago would be worth ¥1,138.82. This corresponds to total returns of 82.71%, 97.3%, 13.88%, respectively, with annualized returns of 6.21%, 14.55%, 13.88%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

2809.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	4,819	4,779	4,779	4,837	4,751	277,800
August 20, 2026	4,755	4,797	4,797	4,830	4,755	321,900
August 19, 2026	4,650	4,736	4,736	4,762	4,622	549,500
August 18, 2026	4,630	4,632	4,632	4,662	4,590	178,500
August 17, 2026	4,621	4,652	4,652	4,661	4,588	192,100
August 14, 2026	4,612	4,645	4,645	4,666	4,591	332,800
August 13, 2026	4,649	4,658	4,658	4,679	4,604	245,600
August 12, 2026	4,646	4,638	4,638	4,653	4,585	260,800
August 10, 2026	4,610	4,589	4,589	4,636	4,566	234,900
August 07, 2026	4,512	4,646	4,646	4,657	4,496	390,500
August 06, 2026	4,496	4,575	4,575	4,589	4,480	381,100
August 05, 2026	4,466	4,451	4,451	4,511	4,428	363,000
August 04, 2026	4,531	4,477	4,477	4,565	4,450	352,700
August 03, 2026	4,562	4,598	4,598	4,619	4,484	415,700
July 31, 2026	4,600	4,553	4,553	4,661	4,527	442,400
July 30, 2026	4,789	4,730	4,730	4,817	4,677	452,600
July 29, 2026	4,710	4,845	4,845	4,888	4,657	538,300
July 28, 2026	4,593	4,678	4,678	4,705	4,571	429,800
July 27, 2026	4,495	4,523	4,523	4,536	4,479	246,900
July 24, 2026	4,408	4,475	4,475	4,493	4,395	323,800
July 23, 2026	4,520	4,465	4,465	4,541	4,458	393,200
July 22, 2026	4,588	4,565	4,565	4,608	4,529	491,400
July 21, 2026	4,667	4,649	4,649	4,748	4,622	499,200
July 17, 2026	4,570	4,630	4,630	4,688	4,527	443,400
July 16, 2026	4,500	4,525	4,525	4,561	4,490	237,500
July 15, 2026	4,510	4,510	4,510	4,536	4,460	404,600
July 14, 2026	4,484	4,488	4,488	4,536	4,454	289,100
July 13, 2026	4,480	4,470	4,470	4,550	4,428	644,800
July 10, 2026	4,560	4,380	4,380	4,572	4,288	1.46M
July 09, 2026	4,600	4,490	4,490	4,609	4,464	697,100
July 08, 2026	4,518	4,602	4,602	4,602	4,497	663,600
July 07, 2026	4,467	4,503	4,503	4,535	4,435	462,100
July 06, 2026	4,408	4,467	4,467	4,468	4,399	255,300
July 03, 2026	4,432	4,416	4,416	4,457	4,377	293,600
July 02, 2026	4,325	4,377	4,377	4,428	4,266	302,400
July 01, 2026	4,330	4,270	4,270	4,337	4,229	306,600
June 30, 2026	4,450	4,366	4,366	4,470	4,366	331,000
June 29, 2026	4,410	4,419	4,419	4,444	4,385	370,600
June 26, 2026	4,355	4,397	4,397	4,409	4,330	414,500
June 25, 2026	4,232	4,326	4,326	4,351	4,215	443,900
June 24, 2026	4,175	4,205	4,205	4,220	4,159	288,400
June 23, 2026	4,143	4,164	4,164	4,195	4,139	277,200
June 22, 2026	4,150	4,148	4,148	4,190	4,126	302,000
June 19, 2026	4,070	4,144	4,144	4,149	4,044	606,700
June 18, 2026	4,115	4,100	4,100	4,120	4,065	327,100
June 17, 2026	4,127	4,099	4,099	4,161	4,088	310,100
June 16, 2026	4,100	4,096	4,096	4,127	4,033	396,300
June 15, 2026	4,201	4,119	4,119	4,212	4,119	312,100
June 12, 2026	4,193	4,184	4,184	4,246	4,150	513,500
June 11, 2026	4,230	4,150	4,150	4,235	4,105	404,000
June 10, 2026	4,126	4,181	4,181	4,198	4,120	426,400
June 09, 2026	4,087	4,096	4,096	4,126	4,059	386,700
June 08, 2026	3,960	4,059	4,059	4,079	3,960	420,900
June 05, 2026	3,970	3,960	3,960	4,004	3,955	353,900
June 04, 2026	4,042	3,985	3,985	4,050	3,985	432,800
June 03, 2026	4,000	4,036	4,036	4,053	3,981	344,500
June 02, 2026	4,025	4,004	4,004	4,045	3,982	348,400
June 01, 2026	4,000	4,074	4,074	4,098	3,988	470,000
May 29, 2026	4,024	4,027	4,027	4,111	4,024	427,500
May 28, 2026	4,080	4,041	4,041	4,086	4,024	365,100