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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	4,282	4,290	4,290	4,354	4,270	421,500
November 19, 2025	4,313	4,282	4,282	4,343	4,246	528,800
November 18, 2025	4,380	4,363	4,363	4,428	4,357	452,100
November 17, 2025	4,325	4,395	4,395	4,413	4,320	373,100
November 14, 2025	4,350	4,318	4,318	4,354	4,306	247,500
November 13, 2025	4,284	4,337	4,337	4,347	4,272	276,900
November 12, 2025	4,250	4,263	4,263	4,311	4,233	268,500
November 11, 2025	4,215	4,231	4,231	4,240	4,178	290,100
November 10, 2025	4,255	4,218	4,218	4,257	4,202	518,900
November 07, 2025	4,232	4,283	4,283	4,305	4,232	297,000
November 06, 2025	4,263	4,218	4,218	4,281	4,218	338,800
November 05, 2025	4,298	4,251	4,251	4,323	4,248	363,600
November 04, 2025	4,277	4,295	4,295	4,319	4,250	522,200
October 31, 2025	4,245	4,272	4,272	4,272	4,227	324,800
October 30, 2025	4,118	4,176	4,176	4,181	4,093	472,300
October 29, 2025	4,187	4,062	4,062	4,200	4,062	672,300
October 28, 2025	4,256	4,235	4,235	4,259	4,202	366,600
October 27, 2025	4,280	4,253	4,253	4,280	4,225	320,300
October 24, 2025	4,285	4,280	4,280	4,308	4,272	454,400
October 23, 2025	4,252	4,273	4,273	4,283	4,240	313,900
October 22, 2025	4,202	4,269	4,269	4,286	4,201	374,600
October 21, 2025	4,209	4,216	4,216	4,225	4,197	215,100
October 20, 2025	4,275	4,227	4,227	4,282	4,209	257,200
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

Kewpie Corporation (2809.T) JPX