Kewpie Corporation (2809.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
2809.T Historical Return
If you invested ¥1000 in Kewpie Corporation (2809.T) 10 years ago, it would be worth ¥1,588.43 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,947.44, while ¥1000 invested 1 year ago would be worth ¥1,167.98. This corresponds to total returns of 58.84%, 94.74%, 16.8%, respectively, with annualized returns of 4.73%, 14.25%, 16.8%.
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:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 4,100 | 4,099 | 4,099 | 4,122 | 4,082 | 542,500 |
| May 26, 2026 | 4,206 | 4,103 | 4,103 | 4,210 | 4,102 | 434,500 |
| May 25, 2026 | 4,161 | 4,220 | 4,220 | 4,227 | 4,126 | 324,800 |
| May 22, 2026 | 4,140 | 4,158 | 4,158 | 4,162 | 4,105 | 248,900 |
| May 21, 2026 | 4,167 | 4,169 | 4,169 | 4,213 | 4,150 | 431,100 |
| May 20, 2026 | 4,195 | 4,142 | 4,142 | 4,205 | 4,118 | 414,500 |
| May 19, 2026 | 4,071 | 4,172 | 4,172 | 4,191 | 4,063 | 655,500 |
| May 18, 2026 | 4,068 | 4,001 | 4,001 | 4,072 | 3,988 | 269,800 |
| May 15, 2026 | 4,067 | 4,064 | 4,064 | 4,086 | 4,040 | 338,700 |
| May 14, 2026 | 4,052 | 4,055 | 4,055 | 4,077 | 4,022 | 292,400 |
| May 13, 2026 | 4,020 | 4,035 | 4,035 | 4,088 | 4,018 | 393,900 |
| May 12, 2026 | 4,035 | 3,992 | 3,992 | 4,057 | 3,971 | 300,800 |
| May 11, 2026 | 3,970 | 4,030 | 4,030 | 4,048 | 3,962 | 420,600 |
| May 08, 2026 | 4,050 | 3,995 | 3,995 | 4,065 | 3,973 | 592,700 |
| May 07, 2026 | 4,107 | 4,059 | 4,059 | 4,147 | 4,024 | 592,100 |
| May 01, 2026 | 4,158 | 4,150 | 4,150 | 4,206 | 4,133 | 529,000 |
| April 30, 2026 | 4,045 | 4,166 | 4,166 | 4,213 | 4,013 | 959,400 |
| April 28, 2026 | 3,951 | 4,013 | 4,013 | 4,014 | 3,943 | 343,500 |
| April 27, 2026 | 3,950 | 3,950 | 3,950 | 3,985 | 3,942 | 319,800 |
| April 24, 2026 | 3,953 | 3,942 | 3,942 | 3,966 | 3,935 | 401,100 |
| April 23, 2026 | 3,954 | 3,948 | 3,948 | 3,975 | 3,928 | 503,600 |
| April 22, 2026 | 3,968 | 3,963 | 3,963 | 3,974 | 3,953 | 502,700 |
| April 21, 2026 | 3,985 | 3,973 | 3,973 | 3,996 | 3,964 | 330,500 |
| April 20, 2026 | 3,970 | 3,962 | 3,962 | 3,980 | 3,950 | 346,200 |
| April 17, 2026 | 4,000 | 3,945 | 3,945 | 4,007 | 3,945 | 288,800 |
| April 16, 2026 | 3,989 | 3,995 | 3,995 | 4,022 | 3,981 | 411,600 |
| April 15, 2026 | 3,952 | 3,988 | 3,988 | 3,997 | 3,949 | 341,800 |
| April 14, 2026 | 3,921 | 3,944 | 3,944 | 3,952 | 3,898 | 501,600 |
AD
