Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Kewpie Corporation (2809) Historical Prices

JP:2809 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20264,528.004,633.004,527.004,613.004,613.00+2.51%401,3001.10
Oct 29, 20264,448.004,500.004,411.004,500.004,500.00+2.11%606,1001.67
Oct 28, 20264,510.004,548.004,407.004,407.004,407.00-3.19%429,3001.18
Oct 27, 20264,580.004,614.004,541.004,552.004,552.00-1.04%272,0000.74
Oct 26, 20264,612.004,650.004,551.004,600.004,600.00+1.01%335,2000.91
Oct 23, 20264,610.004,726.004,554.004,554.004,554.00+0.24%415,5001.12
Oct 22, 20264,508.004,567.004,491.004,543.004,543.00+0.31%216,1000.58
Oct 21, 20264,600.004,605.004,529.004,529.004,529.00-0.92%452,1001.23
Oct 20, 20264,462.004,593.004,448.004,571.004,571.00+2.47%564,2001.54
Oct 19, 20264,440.004,509.004,416.004,461.004,461.00+1.25%374,5001.02
Oct 16, 20264,384.004,433.004,365.004,406.004,406.00+0.50%375,1001.02
Oct 15, 20264,320.004,413.004,288.004,384.004,384.00+2.57%410,4001.13
Oct 14, 20264,303.004,329.004,262.004,274.004,274.00-1.06%413,1001.14
Oct 13, 20264,350.004,355.004,299.004,320.004,320.00+0.93%412,4001.14
Oct 12, 20264,280.004,338.004,217.004,280.004,280.00+0.00%00.00
Oct 09, 20264,290.004,338.004,217.004,280.004,280.00-1.83%1,131,8003.20
Oct 08, 20264,370.004,370.004,247.004,360.004,360.00+0.07%748,9002.13
Oct 07, 20264,313.004,374.004,305.004,357.004,357.00+1.33%553,8001.51
Oct 06, 20264,304.004,315.004,252.004,300.004,300.00-0.14%485,8001.32
Oct 05, 20264,285.004,325.004,250.004,306.004,306.00+1.20%501,3001.35
Oct 02, 20264,344.004,344.004,242.004,255.004,255.00-2.96%699,4001.90
Oct 01, 20264,358.004,385.004,334.004,385.004,385.00-0.39%695,2001.92
Sep 30, 20264,405.004,407.004,332.004,402.004,402.00-0.11%543,2001.52
Sep 29, 20264,410.004,416.004,362.004,407.004,407.00-0.29%344,3000.97
Sep 28, 20264,453.004,457.004,406.004,420.004,420.00-0.27%302,0000.85
Sep 25, 20264,440.004,487.004,414.004,432.004,432.00-0.65%461,4001.30
Sep 24, 20264,411.004,520.004,398.004,461.004,461.00+0.47%616,1001.76
Sep 23, 20264,598.004,600.004,440.004,440.004,440.00+0.00%00.00
Sep 22, 20264,598.004,600.004,440.004,440.004,440.00+0.00%00.00
Sep 21, 20264,598.004,600.004,440.004,440.004,440.00+0.00%00.00
Sep 18, 20264,598.004,600.004,440.004,440.004,440.00-3.35%1,055,6002.96
Sep 17, 20264,569.004,603.004,546.004,594.004,594.00+0.59%281,7000.79
Sep 16, 20264,536.004,599.004,518.004,567.004,567.00+0.88%327,7000.91
Sep 15, 20264,611.004,615.004,506.004,527.004,527.00-0.94%247,7000.68
Sep 14, 20264,572.004,586.004,536.004,570.004,570.00+0.55%338,0000.93
Sep 11, 20264,553.004,587.004,504.004,545.004,545.00-0.98%345,7000.95
Sep 10, 20264,660.004,665.004,585.004,590.004,590.00-1.29%421,8001.17
Sep 09, 20264,682.004,685.004,624.004,650.004,650.00-0.58%292,8000.80
Sep 08, 20264,635.004,697.004,627.004,677.004,677.00+0.65%209,1000.57
Sep 07, 20264,680.004,710.004,635.004,647.004,647.00-1.36%206,7000.56
Sep 04, 20264,700.004,745.004,655.004,711.004,711.00-0.30%203,3000.54
Sep 03, 20264,863.004,864.004,717.004,725.004,725.00-1.42%313,4000.83
Sep 02, 20264,839.004,929.004,793.004,793.004,793.00+0.50%534,9001.43
Sep 01, 20264,744.004,791.004,742.004,769.004,769.00+0.02%262,9000.70
Aug 31, 20264,732.004,774.004,716.004,768.004,768.00+1.02%449,8001.20
Aug 28, 20264,661.004,728.004,658.004,720.004,720.00+0.73%253,7000.68
Aug 27, 20264,660.004,726.004,649.004,686.004,686.00-0.28%231,0000.61
Aug 26, 20264,748.004,768.004,694.004,699.004,699.00-1.03%222,3000.58
Aug 25, 20264,809.004,810.004,745.004,748.004,748.00-0.29%203,2000.53
Aug 24, 20264,785.004,812.004,752.004,762.004,762.00-0.36%212,5000.54