Tokyo - Delayed Quote JPY

Kewpie Corporation (2809.T)

3,323.00
+6.00
+(0.18%)
At close: June 13 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20253,351.003,354.003,321.003,323.003,323.00320,800
Jun 12, 20253,326.003,334.003,308.003,317.003,317.00200,900
Jun 11, 20253,338.003,349.003,315.003,326.003,326.00305,900
Jun 10, 20253,352.003,396.003,343.003,343.003,343.00319,500
Jun 9, 20253,354.003,365.003,342.003,359.003,359.00191,800
Jun 6, 20253,367.003,370.003,338.003,350.003,350.00261,000
Jun 5, 20253,334.003,376.003,328.003,340.003,340.00309,600
Jun 4, 20253,328.003,357.003,299.003,351.003,351.00442,800
Jun 3, 20253,358.003,360.003,318.003,334.003,334.00399,100
Jun 2, 20253,405.003,412.003,357.003,360.003,360.00331,200
May 30, 20253,360.003,429.003,337.003,405.003,405.00691,400
May 29, 2025 27 Dividend
May 29, 20253,344.003,348.003,320.003,331.003,331.00617,600
May 28, 20253,380.003,401.003,364.003,372.003,345.00878,800
May 27, 20253,310.003,399.003,302.003,386.003,358.891,214,000
May 26, 20253,231.003,258.003,218.003,243.003,217.03272,900
May 23, 20253,224.003,228.003,211.003,224.003,198.19218,500
May 22, 20253,198.003,231.003,192.003,219.003,193.23400,600
May 21, 20253,222.003,237.003,202.003,208.003,182.31276,800
May 20, 20253,276.003,279.003,214.003,222.003,196.20321,600
May 19, 20253,250.003,268.003,237.003,266.003,239.85276,200
May 16, 20253,242.003,250.003,214.003,245.003,219.02239,000
May 15, 20253,193.003,243.003,192.003,237.003,211.08261,000
May 14, 20253,217.003,221.003,157.003,193.003,167.43485,500
May 13, 20253,285.003,301.003,246.003,253.003,226.95459,400
May 12, 20253,349.003,349.003,300.003,313.003,286.47456,500
May 9, 20253,320.003,358.003,301.003,349.003,322.18452,000
May 8, 20253,345.003,358.003,316.003,340.003,313.26552,800
May 7, 20253,332.003,364.003,321.003,348.003,321.19706,400
May 2, 20253,300.003,333.003,276.003,316.003,289.45915,300
May 1, 20253,244.003,257.003,221.003,249.003,222.98466,900
Apr 30, 20253,179.003,268.003,179.003,249.003,222.98845,000
Apr 28, 20253,173.003,216.003,167.003,175.003,149.58602,600
Apr 25, 20253,210.003,214.003,177.003,182.003,156.52613,900
Apr 24, 20253,249.003,275.003,173.003,182.003,156.52654,000
Apr 23, 20253,310.003,314.003,254.003,261.003,234.89733,400
Apr 22, 20253,249.003,343.003,233.003,325.003,298.38854,100
Apr 21, 20253,270.003,316.003,252.003,253.003,226.95987,600
Apr 18, 20253,163.003,290.003,153.003,268.003,241.831,230,900
Apr 17, 20253,114.003,155.003,090.003,145.003,119.82709,200
Apr 16, 20253,051.003,090.003,031.003,090.003,065.26477,400
Apr 15, 20253,122.003,122.003,059.003,074.003,049.39358,300
Apr 14, 20253,110.003,132.003,078.003,092.003,067.24609,300
Apr 11, 20253,038.003,100.003,005.003,063.003,038.47823,100
Apr 10, 20253,060.003,103.002,992.503,102.003,077.16777,600
Apr 9, 20252,997.003,040.002,932.003,009.002,984.91845,200
Apr 8, 20252,945.003,007.002,895.002,998.002,973.99721,400
Apr 7, 20252,879.002,956.002,843.002,895.002,871.821,058,200
Apr 4, 20252,889.503,029.002,823.003,027.003,002.761,877,400
Apr 3, 20252,815.002,851.502,805.002,839.502,816.76691,600
Apr 2, 20252,915.002,918.002,850.502,850.502,827.68679,800
Apr 1, 20252,937.002,949.002,916.002,919.502,896.12456,900
Mar 31, 20252,954.002,958.502,919.002,920.002,896.62660,500
Mar 28, 20252,948.002,959.002,931.002,954.002,930.35393,300
Mar 27, 20252,930.002,947.502,919.502,947.502,923.90436,700
Mar 26, 20252,925.002,937.002,914.002,917.002,893.64478,000
Mar 25, 20252,922.502,940.502,911.002,927.502,904.06357,900
Mar 24, 20252,940.002,949.502,914.002,916.502,893.15431,600
Mar 21, 20252,941.002,957.002,937.002,956.002,932.33414,500
Mar 19, 20252,940.002,964.002,932.502,954.002,930.35302,000
Mar 18, 20252,955.002,968.502,946.502,950.502,926.88310,000
Mar 17, 20252,930.502,939.002,925.502,935.002,911.50308,400
Mar 14, 20252,921.002,951.002,918.002,935.502,912.00393,600
Mar 13, 20252,931.502,950.002,900.502,918.502,895.13421,700
Mar 12, 20252,932.002,943.502,903.002,931.502,908.03545,600
Mar 11, 20252,964.002,965.002,911.002,946.502,922.91555,500
Mar 10, 20252,895.502,939.502,873.002,936.502,912.99524,100
Mar 7, 20252,876.002,888.502,856.002,869.502,846.52470,400
Mar 6, 20252,853.502,879.002,849.502,876.002,852.97592,600
Mar 5, 20252,856.502,857.002,820.002,845.002,822.22496,900
Mar 4, 20252,870.002,890.002,830.002,836.002,813.29617,000
Mar 3, 20252,855.002,864.002,844.002,855.502,832.64359,400
Feb 28, 20252,856.502,856.502,825.002,831.502,808.83532,300
Feb 27, 20252,827.002,851.002,820.502,847.002,824.20427,200
Feb 26, 20252,825.002,847.502,818.502,840.002,817.26447,700
Feb 25, 20252,795.002,817.002,790.002,817.002,794.44616,500
Feb 21, 20252,792.502,805.502,783.002,796.002,773.61573,700
Feb 20, 20252,817.002,820.002,778.502,802.502,780.06506,000
Feb 19, 20252,819.002,839.002,813.502,817.002,794.44449,000
Feb 18, 20252,849.502,850.002,819.002,819.002,796.43662,300
Feb 17, 20252,884.002,911.502,858.502,858.502,835.61535,400
Feb 14, 20252,939.002,939.002,886.502,886.502,863.39539,200
Feb 13, 20252,901.002,947.502,897.002,947.002,923.40440,700
Feb 12, 20252,926.002,926.002,891.502,918.002,894.64390,700
Feb 10, 20252,934.002,934.002,909.002,914.002,890.67421,700
Feb 7, 20252,960.502,967.502,921.002,925.002,901.58439,500
Feb 6, 20252,959.002,991.002,955.502,970.002,946.22380,500
Feb 5, 20252,980.502,992.502,953.502,959.002,935.31498,100
Feb 4, 20253,015.003,029.002,980.502,982.502,958.62649,000
Feb 3, 20252,998.003,025.002,980.003,008.002,983.91774,700
Jan 31, 20253,059.003,059.003,019.003,019.002,994.83864,100
Jan 30, 20253,099.003,112.003,048.003,064.003,039.47884,000
Jan 29, 20253,070.003,078.003,038.003,075.003,050.38723,800
Jan 28, 20253,075.003,101.003,066.003,074.003,049.391,083,700
Jan 27, 20253,103.003,115.003,083.003,096.003,071.21611,200
Jan 24, 20253,041.003,103.003,041.003,076.003,051.37737,900
Jan 23, 20253,064.003,064.003,021.003,033.003,008.71597,500
Jan 22, 20253,086.003,087.003,066.003,068.003,043.43491,700
Jan 21, 20253,119.003,122.003,083.003,101.003,076.17253,800
Jan 20, 20253,092.003,113.003,081.003,104.003,079.15321,800
Jan 17, 20253,085.003,096.003,057.003,092.003,067.24548,200
Jan 16, 20253,145.003,152.003,073.003,075.003,050.38488,300
Jan 15, 20253,086.003,141.003,086.003,139.003,113.87511,200
Jan 14, 20253,115.003,142.003,080.003,082.003,057.32661,600
Jan 10, 20253,013.003,137.002,992.003,100.003,075.182,132,900
Jan 9, 20253,280.003,293.003,222.003,223.003,197.19774,000
Jan 8, 20253,230.003,267.003,213.003,251.003,224.97549,900
Jan 7, 20253,310.003,323.003,234.003,248.003,221.99692,500
Jan 6, 20253,410.003,416.003,304.003,307.003,280.52509,700
Dec 30, 20243,395.003,403.003,351.003,354.003,327.14333,000
Dec 27, 20243,367.003,406.003,359.003,391.003,363.85388,800
Dec 26, 20243,302.003,357.003,299.003,338.003,311.27897,200
Dec 25, 20243,349.003,349.003,270.003,301.003,274.57683,900
Dec 24, 20243,365.003,368.003,340.003,360.003,333.10266,600
Dec 23, 20243,366.003,386.003,343.003,380.003,352.94272,500
Dec 20, 20243,370.003,384.003,362.003,376.003,348.97364,100
Dec 19, 20243,384.003,397.003,364.003,394.003,366.82241,000
Dec 18, 20243,420.003,424.003,397.003,418.003,390.63190,000
Dec 17, 20243,474.003,486.003,421.003,426.003,398.57209,600
Dec 16, 20243,450.003,492.003,440.003,476.003,448.17350,700
Dec 13, 20243,432.003,453.003,406.003,453.003,425.35383,800
Dec 12, 20243,450.003,476.003,428.003,450.003,422.38462,300
Dec 11, 20243,430.003,448.003,420.003,445.003,417.42268,600
Dec 10, 20243,456.003,456.003,380.003,414.003,386.66303,100
Dec 9, 20243,464.003,494.003,436.003,452.003,424.36343,200
Dec 6, 20243,436.003,467.003,429.003,453.003,425.35376,100
Dec 5, 20243,470.003,471.003,407.003,435.003,407.50371,900
Dec 4, 20243,524.003,544.003,449.003,454.003,426.34430,200
Dec 3, 20243,497.003,557.003,486.003,523.003,494.79507,800
Dec 2, 20243,435.003,496.003,435.003,480.003,452.14461,000
Nov 29, 20243,430.003,454.003,402.003,440.003,412.46525,800
Nov 28, 2024 31 Dividend
Nov 28, 20243,372.003,471.003,360.003,450.003,422.38853,900
Nov 27, 20243,385.003,428.003,373.003,414.003,355.911,357,400
Nov 26, 20243,602.003,638.003,333.003,370.003,312.662,129,400
Nov 25, 20243,627.003,656.003,605.003,611.003,549.56554,500
Nov 22, 20243,577.003,617.003,550.003,596.003,534.82499,200
Nov 21, 20243,533.003,580.003,513.003,560.003,499.43365,100
Nov 20, 20243,539.003,564.003,518.003,528.003,467.97263,300
Nov 19, 20243,609.003,624.003,508.003,522.003,462.07483,000
Nov 18, 20243,581.003,626.003,572.003,574.003,513.19358,600
Nov 15, 20243,569.003,600.003,564.003,589.003,527.93251,500
Nov 14, 20243,570.003,579.003,527.003,561.003,500.41386,500
Nov 13, 20243,599.003,616.003,572.003,579.003,518.10372,400
Nov 12, 20243,636.003,646.003,584.003,584.003,523.02323,200
Nov 11, 20243,615.003,643.003,604.003,626.003,564.30347,300
Nov 8, 20243,615.003,676.003,595.003,600.003,538.75452,900
Nov 7, 20243,603.003,614.003,563.003,603.003,541.70324,300
Nov 6, 20243,586.003,630.003,546.003,547.003,486.65391,700
Nov 5, 20243,573.003,606.003,563.003,579.003,518.10343,300
Nov 1, 20243,562.003,591.003,547.003,566.003,505.33282,200
Oct 31, 20243,510.003,624.003,507.003,610.003,548.58514,200
Oct 30, 20243,511.003,527.003,488.003,514.003,454.21603,300
Oct 29, 20243,485.003,504.003,472.003,495.003,435.53346,500
Oct 28, 20243,484.003,520.003,462.003,470.003,410.96381,100
Oct 25, 20243,516.003,527.003,471.003,495.003,435.53361,900
Oct 24, 20243,531.003,571.003,515.003,537.003,476.82329,000
Oct 23, 20243,559.003,583.003,522.003,531.003,470.92325,400
Oct 22, 20243,511.003,571.003,506.003,569.003,508.27360,800
Oct 21, 20243,526.003,573.003,514.003,531.003,470.92296,100
Oct 18, 20243,514.003,562.003,511.003,560.003,499.43280,400
Oct 17, 20243,526.003,541.003,491.003,503.003,443.40326,200
Oct 16, 20243,548.003,587.003,525.003,528.003,467.97265,800
Oct 15, 20243,596.003,617.003,557.003,575.003,514.17399,100
Oct 11, 20243,534.003,566.003,516.003,547.003,486.65370,600
Oct 10, 20243,559.003,562.003,536.003,553.003,492.55412,900
Oct 9, 20243,500.003,566.003,488.003,566.003,505.33588,400
Oct 8, 20243,510.003,531.003,446.003,462.003,403.10704,400
Oct 7, 20243,456.003,574.003,446.003,567.003,506.31976,100
Oct 4, 20243,540.003,585.003,442.003,456.003,397.201,929,900
Oct 3, 20243,520.003,548.003,501.003,524.003,464.04700,700
Oct 2, 20243,553.003,582.003,472.003,488.003,428.65526,200
Oct 1, 20243,582.003,605.003,562.003,571.003,510.24379,300
Sep 30, 20243,555.003,610.003,555.003,580.003,519.09398,900
Sep 27, 20243,605.003,635.003,591.003,622.003,560.37418,200
Sep 26, 20243,600.003,635.003,591.003,635.003,573.15447,900
Sep 25, 20243,565.003,569.003,533.003,550.003,489.60301,300
Sep 24, 20243,600.003,606.003,582.003,592.003,530.88300,900
Sep 20, 20243,570.003,606.003,570.003,586.003,524.99403,800
Sep 19, 20243,568.003,621.003,563.003,583.003,522.04344,600
Sep 18, 20243,550.003,567.003,519.003,562.003,501.39285,200
Sep 17, 20243,498.003,582.003,498.003,579.003,518.10379,200
Sep 13, 20243,507.003,544.003,493.003,507.003,447.33396,300
Sep 12, 20243,590.003,613.003,542.003,553.003,492.55327,900
Sep 11, 20243,683.003,683.003,486.003,559.003,498.44733,400
Sep 10, 20243,641.003,735.003,637.003,721.003,657.69420,300
Sep 9, 20243,650.003,689.003,633.003,669.003,606.57270,500
Sep 6, 20243,667.003,699.003,656.003,682.003,619.35242,700
Sep 5, 20243,719.003,743.003,663.003,681.003,618.37372,200
Sep 4, 20243,655.003,719.003,655.003,705.003,641.96226,600
Sep 3, 20243,656.003,710.003,656.003,702.003,639.01162,300
Sep 2, 20243,721.003,733.003,642.003,656.003,593.79189,600
Aug 30, 20243,701.003,745.003,690.003,727.003,663.59232,100
Aug 29, 20243,720.003,729.003,694.003,720.003,656.71157,800
Aug 28, 20243,742.003,743.003,704.003,729.003,665.55125,700
Aug 27, 20243,743.003,752.003,718.003,742.003,678.33172,400
Aug 26, 20243,664.003,732.003,653.003,730.003,666.54286,500
Aug 23, 20243,645.003,670.003,631.003,645.003,582.98207,700
Aug 22, 20243,628.003,684.003,628.003,684.003,621.32195,300
Aug 21, 20243,640.003,665.003,635.003,638.003,576.10135,200
Aug 20, 20243,628.003,673.003,628.003,655.003,592.81251,100
Aug 19, 20243,606.003,620.003,583.003,608.003,546.61283,300
Aug 16, 20243,624.003,635.003,591.003,625.003,563.32364,100
Aug 15, 20243,650.003,663.003,600.003,624.003,562.34296,200
Aug 14, 20243,662.003,673.003,606.003,627.003,565.29194,100
Aug 13, 20243,585.003,650.003,585.003,636.003,574.13303,200
Aug 9, 20243,634.003,634.003,551.003,583.003,522.04333,300
Aug 8, 20243,521.003,661.003,517.003,604.003,542.68396,900
Aug 7, 20243,500.003,630.003,496.003,537.003,476.82327,000
Aug 6, 20243,550.003,553.003,454.003,545.003,484.68532,200
Aug 5, 20243,574.003,613.003,380.003,417.003,358.86738,500
Aug 2, 20243,745.003,749.003,615.003,638.003,576.10497,000
Aug 1, 20243,805.003,809.003,716.003,745.003,681.28415,600
Jul 31, 20243,799.003,854.003,778.003,848.003,782.53484,200
Jul 30, 20243,840.003,849.003,760.003,760.003,696.03282,200
Jul 29, 20243,788.003,836.003,775.003,836.003,770.73357,700
Jul 26, 20243,801.003,832.003,734.003,746.003,682.26708,800
Jul 25, 20243,840.003,892.003,825.003,833.003,767.78663,900
Jul 24, 20243,834.003,854.003,818.003,832.003,766.80351,200
Jul 23, 20243,850.003,866.003,805.003,834.003,768.77429,900
Jul 22, 20243,885.003,896.003,856.003,878.003,812.02445,500
Jul 19, 20243,840.003,885.003,827.003,880.003,813.98390,500
Jul 18, 20243,785.003,870.003,775.003,840.003,774.66544,800
Jul 17, 20243,779.003,788.003,731.003,786.003,721.58441,500
Jul 16, 20243,804.003,830.003,779.003,779.003,714.70600,500
Jul 12, 20243,740.003,814.003,739.003,787.003,722.57819,700
Jul 11, 20243,735.003,748.003,700.003,729.003,665.55805,300
Jul 10, 20243,717.003,721.003,594.003,635.003,573.15928,600
Jul 9, 20243,548.003,567.003,497.003,537.003,476.82835,500
Jul 8, 20243,421.003,535.003,391.003,526.003,466.011,521,800
Jul 5, 20243,433.003,495.003,308.003,400.003,342.152,858,000
Jul 4, 20243,180.003,190.003,126.003,164.003,110.17640,900
Jul 3, 20243,190.003,190.003,136.003,155.003,101.32487,600
Jul 2, 20243,194.003,208.003,179.003,188.003,133.76330,900
Jul 1, 20243,211.003,235.003,188.003,195.003,140.64296,400
Jun 28, 20243,197.003,216.003,192.003,199.003,144.57252,100
Jun 27, 20243,209.003,219.003,185.003,206.003,151.45183,300
Jun 26, 20243,222.003,229.003,206.003,210.003,155.38205,500
Jun 25, 20243,185.003,226.003,183.003,220.003,165.21325,000
Jun 24, 20243,144.003,184.003,142.003,167.003,113.11351,500
Jun 21, 20243,132.003,153.003,110.003,113.003,060.03687,300
Jun 20, 20243,139.003,148.003,100.003,117.003,063.97271,300
Jun 19, 20243,160.003,160.003,135.003,139.003,085.59200,000
Jun 18, 20243,169.003,185.003,156.003,164.003,110.17207,000
Jun 17, 20243,168.003,168.003,118.003,156.003,102.30322,300
Jun 14, 20243,107.003,183.003,101.003,176.003,121.96351,300
Jun 13, 20243,105.003,133.003,100.003,120.003,066.91254,800