Quotes 5-day view: Kewpie Corporation

Delayed Quote Japan Exchange
Kewpie Corporation(2809) : Historical Chart (5-day)
  2026-06-26 2026-06-29 2026-06-30 2026-07-01 2026-07-02
Last JP¥4,397.00 JP¥4,419.00 JP¥4,366.00 JP¥4,270.00 JP¥4,377.00
Volume 414,500 370,600 331,000 306,600 302,400
Change +1.64% +0.50% -1.20% -2.20% +2.51%
Opening JP¥4,355.00 JP¥4,410.00 JP¥4,450.00 JP¥4,330.00 JP¥4,325.00
High JP¥4,409.00 JP¥4,444.00 JP¥4,470.00 JP¥4,337.00 JP¥4,428.00
Low JP¥4,330.00 JP¥4,385.00 JP¥4,366.00 JP¥4,229.00 JP¥4,266.00

Performance

1 day+0.89%
1 week+0.43%
Current month+1.15%
1 month+9.42%
3 months+7.68%
6 months+2.34%
Current year+2.08%
1 year+26.53%
3 years+86.72%
5 years+76.29%
10 years+34.63%

Volumes

markets
Daily volume
293,600
Estimated daily volume
293,600
Avg. Volume 20 sessions
366,827
Daily volume ratio
0.8
Avg. Volume 20 sessions JPY
1,619,908,032
Avg. Volume 20 sessions USD
10,053,149.25
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)
598,118,345,616
Market Cap (USD)
3,717,398,992
Net sales (JPY)
513,417,000,000
Net sales (USD)
3,190,966,892
Number of employees
10,773
Sales / Employee (JPY)
47,657,755
Sales / Employee (USD)
296,200
Free-Float
68.53 %
Free-Float capitalization (JPY)
424,436,083,658
Free-Float capitalization (USD)
2,637,936,591
Average Daily Capital Traded
0.27%

Indicators

Moving average 5 days
4,365.8
Moving average 20 days
4,193
Moving average 50 days
4,107.76
Moving average 100 days
4,204.24
Price spread / (MMA5)
-1.14%
Price spread / (MMA20)
-5.05%
Price spread / (MMA50)
-6.98%
Price spread / (MMA100)
-4.80%
STIM
RSI 9 days
64.92
RSI 14 days
63.02

Change 5-day change 1-year change 3-year change Capi.($)
+0.89%+0.43%+26.53%+86.72% 3.72B
+0.24%-1.06%-13.73%-28.37% 28.54B
+3.30%+11.65%+9.40%+5.33% 21.4B
-0.79%-0.12%+25.16%-1.38% 9.48B
+1.34%+2.91%+6.69%+2.57% 4.74B
-5.55%-21.47%+106.23%+325.35% 3.18B
+0.13%+0.46%+1.01%-22.92% 3.29B
-0.31%+3.01%-36.23%-42.42% 3.18B
+5.60%+5.04%-27.93%-11.31% 3.27B
+3.99%+4.10%+52.16%+507.95% 2.35B
Average +0.88%+1.17%+14.93%+82.15% 8.32B
Weighted average by Cap. +1.07%+2.69%+5.24%+19.35%

Historical Quotes: Kewpie Corporation

DateOpeningHighLowCloseVolumeChange

Latest transactions

9131b61009d88c5c3ab401dae2.eVcrNDhiwOe7gME9ojfVB1_Td2dS5kOFmeGK-cfNXZE.NhNlYWwGkZP5xIl_-m3gUi29TgITlHPLqpDcv4ugJ85AZlpBYgOJ1P_3iA
DatePriceVolumeTotal
02:30:00 4,416.0097,500293,600
02:24:47 4,415.00100196,100
02:24:36 4,416.00100196,000
02:24:35 4,416.00100195,900
02:24:33 4,417.00200195,800
02:24:32 4,419.00100195,600
02:24:29 4,419.00100195,500
02:24:29 4,418.00100195,400
02:24:26 4,418.00100195,300
02:24:26 4,420.00100195,200
Chart Kewpie Corporation

Course Extremes

1 week 4,229
Extreme 4229
4,470
1 month 3,955
Extreme 3955
4,470
Current year 3,880
Extreme 3880
4,700
1 year 3,785
Extreme 3785
4,700
3 years 2,301
Extreme 2301
4,700
5 years 2,083
Extreme 2083
4,700
10 years 1,783
Extreme 1783
4,700

Monthly variations

Annual variations

2026+1.18%
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%
  1. Stock Market
  2. Stocks
  3. 2809 Stock
  4. Quotes Kewpie Corporation