Kewpie Corporation (2809.T) JPX

Currency In JPY

AD

2809.T Historical Return

If you invested ¥1000 in Kewpie Corporation (2809.T) 10 years ago, it would be worth ¥1,808.72 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,777.27, while ¥1000 invested 1 year ago would be worth ¥1,095.5. This corresponds to total returns of 80.87%, 77.73%, 9.55%, respectively, with annualized returns of 6.1%, 12.19%, 9.55%.

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

AD

2809.T Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 11, 20264,5534,5454,5454,5874,504345,700
September 10, 20264,6604,5904,5904,6654,585421,800
September 09, 20264,6824,6504,6504,6854,624292,800
September 08, 20264,6354,6774,6774,6974,627209,100
September 07, 20264,6804,6474,6474,7104,635206,700
September 04, 20264,7004,7114,7114,7454,655203,300
September 03, 20264,8634,7254,7254,8644,717313,400
September 02, 20264,8394,7934,7934,9294,793534,900
September 01, 20264,7444,7694,7694,7914,742262,900
August 31, 20264,7324,7684,7684,7744,716449,800
August 28, 20264,6614,7204,7204,7284,658253,700
August 27, 20264,6604,6864,6864,7264,649231,000
August 26, 20264,7484,6994,6994,7684,694222,300
August 25, 20264,8094,7484,7484,8104,745203,200
August 24, 20264,7854,7624,7624,8124,752212,500
August 21, 20264,8194,7794,7794,8374,751277,800
August 20, 20264,7554,7974,7974,8304,755321,900
August 19, 20264,6504,7364,7364,7624,622549,500
August 18, 20264,6304,6324,6324,6624,590178,500
August 17, 20264,6214,6524,6524,6614,588192,100
August 14, 20264,6124,6454,6454,6664,591332,800
August 13, 20264,6494,6584,6584,6794,604245,600
August 12, 20264,6464,6384,6384,6534,585260,800
August 10, 20264,6104,5894,5894,6364,566234,900
August 07, 20264,5124,6464,6464,6574,496390,500
August 06, 20264,4964,5754,5754,5894,480381,100
August 05, 20264,4664,4514,4514,5114,428363,000
August 04, 20264,5314,4774,4774,5654,450352,700
August 03, 20264,5624,5984,5984,6194,484415,700
July 31, 20264,6004,5534,5534,6614,527442,400
July 30, 20264,7894,7304,7304,8174,677452,600
July 29, 20264,7104,8454,8454,8884,657538,300
July 28, 20264,5934,6784,6784,7054,571429,800
July 27, 20264,4954,5234,5234,5364,479246,900
July 24, 20264,4084,4754,4754,4934,395323,800
July 23, 20264,5204,4654,4654,5414,458393,200
July 22, 20264,5884,5654,5654,6084,529491,400
July 21, 20264,6674,6494,6494,7484,622499,200
July 17, 20264,5704,6304,6304,6884,527443,400
July 16, 20264,5004,5254,5254,5614,490237,500
July 15, 20264,5104,5104,5104,5364,460404,600
July 14, 20264,4844,4884,4884,5364,454289,100
July 13, 20264,4804,4704,4704,5504,428644,800
July 10, 20264,5604,3804,3804,5724,2881.46M
July 09, 20264,6004,4904,4904,6094,464697,100
July 08, 20264,5184,6024,6024,6024,497663,600
July 07, 20264,4674,5034,5034,5354,435462,100
July 06, 20264,4084,4674,4674,4684,399255,300
July 03, 20264,4324,4164,4164,4574,377293,600
July 02, 20264,3254,3774,3774,4284,266302,400
July 01, 20264,3304,2704,2704,3374,229306,600
June 30, 20264,4504,3664,3664,4704,366331,000
June 29, 20264,4104,4194,4194,4444,385370,600
June 26, 20264,3554,3974,3974,4094,330414,500
June 25, 20264,2324,3264,3264,3514,215443,900
June 24, 20264,1754,2054,2054,2204,159288,400
June 23, 20264,1434,1644,1644,1954,139277,200
June 22, 20264,1504,1484,1484,1904,126302,000
June 19, 20264,0704,1444,1444,1494,044606,700
June 18, 20264,1154,1004,1004,1204,065327,100
AD
AboutPrivacy PolicyContact usTerms & ConditionsEditorial Policy

Copyright © 2026 Stoculator.com. All rights reserved