If you invested ¥1000 in Kewpie Corporation (2809.T) 10 years ago, it would be worth ¥1,789.48 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,989.6, while ¥1000 invested 1 year ago would be worth ¥1,071.93. This corresponds to total returns of 78.95%, 98.96%, 7.19%, respectively, with annualized returns of 5.99%, 14.74%, 7.19%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 4,600 | 4,529 | 4,529 | 4,605 | 4,529 | 452,100 |
| October 20, 2026 | 4,462 | 4,571 | 4,571 | 4,593 | 4,448 | 564,200 |
| October 19, 2026 | 4,440 | 4,461 | 4,461 | 4,509 | 4,416 | 374,500 |
| October 16, 2026 | 4,384 | 4,406 | 4,406 | 4,433 | 4,365 | 375,100 |
| October 15, 2026 | 4,320 | 4,384 | 4,384 | 4,413 | 4,288 | 410,400 |
| October 14, 2026 | 4,303 | 4,274 | 4,274 | 4,329 | 4,262 | 413,100 |
| October 13, 2026 | 4,350 | 4,320 | 4,320 | 4,355 | 4,299 | 412,400 |
| October 09, 2026 | 4,290 | 4,280 | 4,280 | 4,338 | 4,217 | 1.13M |
| October 08, 2026 | 4,370 | 4,360 | 4,360 | 4,370 | 4,247 | 748,900 |
| October 07, 2026 | 4,313 | 4,357 | 4,357 | 4,374 | 4,305 | 553,800 |
| October 06, 2026 | 4,304 | 4,300 | 4,300 | 4,315 | 4,252 | 485,800 |
| October 05, 2026 | 4,285 | 4,306 | 4,306 | 4,325 | 4,250 | 501,300 |
| October 02, 2026 | 4,344 | 4,255 | 4,255 | 4,344 | 4,242 | 699,400 |
| October 01, 2026 | 4,358 | 4,385 | 4,385 | 4,385 | 4,334 | 695,200 |
| September 30, 2026 | 4,405 | 4,402 | 4,402 | 4,407 | 4,332 | 543,200 |
| September 29, 2026 | 4,410 | 4,407 | 4,407 | 4,416 | 4,362 | 344,300 |
| September 28, 2026 | 4,453 | 4,420 | 4,420 | 4,457 | 4,406 | 302,000 |
| September 25, 2026 | 4,440 | 4,432 | 4,432 | 4,487 | 4,414 | 461,400 |
| September 24, 2026 | 4,411 | 4,461 | 4,461 | 4,520 | 4,398 | 616,100 |
| September 18, 2026 | 4,598 | 4,440 | 4,440 | 4,600 | 4,440 | 1.06M |
| September 17, 2026 | 4,569 | 4,594 | 4,594 | 4,603 | 4,546 | 281,700 |
| September 16, 2026 | 4,536 | 4,567 | 4,567 | 4,599 | 4,518 | 327,700 |
| September 15, 2026 | 4,611 | 4,527 | 4,527 | 4,615 | 4,506 | 247,700 |
| September 11, 2026 | 4,553 | 4,545 | 4,545 | 4,587 | 4,504 | 345,700 |
| September 10, 2026 | 4,660 | 4,590 | 4,590 | 4,665 | 4,585 | 421,800 |
| September 09, 2026 | 4,682 | 4,650 | 4,650 | 4,685 | 4,624 | 292,800 |
| September 08, 2026 | 4,635 | 4,677 | 4,677 | 4,697 | 4,627 | 209,100 |
| September 07, 2026 | 4,680 | 4,647 | 4,647 | 4,710 | 4,635 | 206,700 |
| September 04, 2026 | 4,700 | 4,711 | 4,711 | 4,745 | 4,655 | 203,300 |
| September 03, 2026 | 4,863 | 4,725 | 4,725 | 4,864 | 4,717 | 313,400 |
| September 02, 2026 | 4,839 | 4,793 | 4,793 | 4,929 | 4,793 | 534,900 |
| September 01, 2026 | 4,744 | 4,769 | 4,769 | 4,791 | 4,742 | 262,900 |
| August 31, 2026 | 4,732 | 4,768 | 4,768 | 4,774 | 4,716 | 449,800 |
| August 28, 2026 | 4,661 | 4,720 | 4,720 | 4,728 | 4,658 | 253,700 |
| August 27, 2026 | 4,660 | 4,686 | 4,686 | 4,726 | 4,649 | 231,000 |
| August 26, 2026 | 4,748 | 4,699 | 4,699 | 4,768 | 4,694 | 222,300 |
| August 25, 2026 | 4,809 | 4,748 | 4,748 | 4,810 | 4,745 | 203,200 |
| August 24, 2026 | 4,785 | 4,762 | 4,762 | 4,812 | 4,752 | 212,500 |
| 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 |