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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Kewpie Corporation (2809.T) JPX