|
Market Closed -
Japan Exchange
07:30:00 25/09/2026 BST
|
5-day change | 1st Jan Change | ||
| 4,432.00 JPY | -0.65% |
|
-0.18% | +2.45% |
| 09-11 | KOMPEITO Inc. has completed an IPO in the amount of ¥6.70288 billion. | CI |
| 09-01 | Tranche Update on Kewpie Corporation's Equity Buyback Plan announced on January 14, 2026. | CI |
Stock exchange
Japan Exchange
2809 4,432.00 ¥
-0.65%
2.04B
¥
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| 2809 | 4,432.00JPY | -0.65% | 2.04B ¥ | ||
Deutsche Boerse AG
| QPJ | 24.40EUR | -0.81% | 0 € | |
|
Börse Stuttgart
| QPJ | 24.60EUR | 0.00% | 0 € | |
|
Boerse Muenchen
| QPJ | 24.80EUR | 0.00% | 0 € | |
|
Tradegate
| QPJ | 24.80EUR | 0.00% | 0 € |
Quotes 5-day view: Kewpie Corporation
Delayed Quote Japan Exchange
| 15/09/2026 | 16/09/2026 | 17/09/2026 | 18/09/2026 | 24/09/2026 | |
|---|---|---|---|---|---|
| Last | JP¥4,527.00 | JP¥4,567.00 | JP¥4,594.00 | JP¥4,440.00 | JP¥4,461.00 |
| Volume | 247,700 | 327,700 | 281,700 | 1,055,600 | 616,100 |
| Change | - | +0.88% | +0.59% | -3.35% | +0.47% |
| Opening | JP¥4,611.00 | JP¥4,536.00 | JP¥4,569.00 | JP¥4,598.00 | JP¥4,411.00 |
| High | JP¥4,615.00 | JP¥4,599.00 | JP¥4,603.00 | JP¥4,600.00 | JP¥4,520.00 |
| Low | JP¥4,506.00 | JP¥4,518.00 | JP¥4,546.00 | JP¥4,440.00 | JP¥4,398.00 |
Performance
| 1 day | -0.65% | ||
| 1 week | -0.18% | ||
| Current month | -7.05% | ||
| 1 month | -6.66% | ||
| 3 months | +2.45% | ||
| 6 months | +7.76% | ||
| Current year | +2.45% | ||
| 1 year | +5.85% | ||
| 3 years | +82.50% | ||
| 5 years | +60.35% | ||
| 10 years | +36.37% |
Volumes
marketsDaily volume
461,400
Estimated daily volume
461,400
Avg. Volume 20 sessions
378,850
Daily volume ratio
1.22
Avg. Volume 20 sessions JPY
1,679,063,200
Avg. Volume 20 sessions USD
10,610,000.36
Record volume 1
4,781,600
Record volume 2
4,739,300
Record volume 3
3,946,900
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (JPY)
603,995,752,193
Market Cap (USD)
3,799,217,206
Net sales (JPY)
513,417,000,000
Net sales (USD)
3,229,464,269
Number of employees
10,773
Sales / Employee (JPY)
47,657,755
Sales / Employee (USD)
299,774
Free-Float
68.49%
Free-Float capitalization (JPY)
432,334,843,941
Free-Float capitalization (USD)
2,719,446,241
Average Daily Capital Traded
0.28%
Indicators
Moving average 5 days
4,517.8
Moving average 20 days
4,644.35
Moving average 50 days
4,620.16
Moving average 100 days
4,390.86
Price spread / (MMA5)
+1.94%
Price spread / (MMA20)
+4.79%
Price spread / (MMA50)
+4.25%
Price spread / (MMA100)
-0.93%
STIM
RSI 9 days
32.78
RSI 14 days
38.19
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.65% | -0.18% | +5.85% | +82.50% | 3.8B | |
| -0.99% | +0.12% | -12.55% | -13.66% | 29.04B | |
| +0.16% | +1.11% | +37.27% | +26.55% | 21.9B | |
| +0.82% | +0.42% | +28.64% | +1.75% | 9.61B | |
| -0.15% | -0.55% | +0.99% | +15.95% | 5.13B | |
| -4.05% | +3.41% | +122.15% | +151.74% | 3.43B | |
| -0.04% | +0.10% | +22.11% | -18.22% | 3.27B | |
| -1.08% | -2.00% | -30.50% | -23.97% | 3.07B | |
| -0.96% | -0.11% | -42.01% | -39.53% | 2.76B | |
| -10.10% | -2.10% | +41.04% | +16.36% | 2.44B | |
| Average | -1.70% | +0.31% | +17.30% | +19.95% | 8.45B | |
| Weighted average by Cap. | -0.77% | +0.21% | +13.46% | +10.84% |
Historical Quotes: Kewpie Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
7bbe6ae9.J8G3IbIZvMoSz9xHy4toD4pW-n-fBxhWmXYJkBiWjfU.dZvac_Ns9uc_97s0_sIZPMwjsVKmfXRj0Tx9_1fYysxUl9B15EPOsnyisw
| Date | Price | Volume | Total |
|---|---|---|---|
| 07:30:00 | 4,432.00 | 114,000 | 461,400 |
| 07:24:54 | 4,436.00 | 100 | 347,400 |
| 07:24:54 | 4,434.00 | 100 | 347,300 |
| 07:24:53 | 4,436.00 | 100 | 347,200 |
| 07:24:52 | 4,437.00 | 200 | 347,100 |
| 07:24:52 | 4,437.00 | 100 | 346,900 |
| 07:24:52 | 4,436.00 | 100 | 346,800 |
| 07:24:50 | 4,435.00 | 100 | 346,700 |
| 07:24:42 | 4,434.00 | 400 | 346,600 |
| 07:24:42 | 4,436.00 | 100 | 346,200 |
Price Extremes
| 1 week | 4,398 |  | 4,520 |
| 1 month | 4,398 | | 4,929 |
| Current year | 3,880 | | 4,929 |
| 1 year | 3,850 | | 4,929 |
| 3 years | 2,382 | | 4,929 |
| 5 years | 2,083 | | 4,929 |
| 10 years | 1,783 | | 4,929 |
Monthly variations
Annual variations
| 2026 | +3.12% | ||
| 2025 | +28.98% | ||
| 2024 | +35.00% | ||
| 2023 | +3.95% | ||
| 2022 | -3.63% | ||
| 2021 | +9.25% | ||
| 2020 | -7.46% | ||
| 2019 | -0.16% | ||
| 2018 | -18.24% | ||
| 2017 | +5.77% | ||
| 2016 | -5.30% | ||
| 2015 | +33.27% | ||
| 2014 | +54.07% | ||
| 2013 | +22.46% | ||
| 2012 | +8.95% | ||
| 2011 | +6.31% | ||
| 2010 | +4.15% | ||
| 2009 | -19.85% | ||
| 2008 | +6.01% | ||
| 2007 | +13.12% | ||
| 2006 | -2.09% | ||
| 2005 | +17.96% | ||
| 2004 | +0.11% | ||
| 2003 | -5.32% | ||
| 2002 | -7.75% | ||
| 2001 | +7.49% | ||
| 2000 | +39.82% | ||
| 1999 | -27.02% | ||
| 1998 | +16.86% | ||
| 1997 | -15.43% | ||
| 1996 | +4.56% | ||
| 1995 | -15.98% | ||
| 1994 | -9.46% | ||
| 1993 | +11.11% | ||
| 1992 | +9.07% |
- Stock Market
- Stocks
- 2809 Stock
- Quotes Kewpie Corporation
Select your edition
All financial news and data tailored to specific country editions
