|
Market Closed -
Japan Exchange
09:30:00 14/08/2026 +03
|
5-day change | 1st Jan Change | ||
| 4,645.00 JPY | -0.28% |
|
-0.02% | +7.37% |
| 07-09 | Kewpie's Profit Plummets 30% in Fiscal H1 | MT |
| 07-09 | Kewpie Corporation Reports Earnings Results for the Half Year Ended May 31, 2026 | CI |
Stock exchange
Japan Exchange
2809 4,645.00 ¥
-0.28%
1.55B
¥
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| 2809 | 4,645.00JPY | -0.28% | 1.55B ¥ | ||
Deutsche Boerse AG
| QPJ | 24.80EUR | -0.80% | 0 € | |
|
Börse Stuttgart
| QPJ | 24.80EUR | -2.36% | 0 € | |
|
Boerse Muenchen
| QPJ | 25.20EUR | 0.00% | 0 € | |
|
Tradegate
| QPJ | 25.20EUR | -2.33% | 0 € |
Quotes 5-day view: Kewpie Corporation
Delayed Quote Japan Exchange
| 07/08/2026 | 10/08/2026 | 12/08/2026 | 13/08/2026 | 14/08/2026 | |
|---|---|---|---|---|---|
| Last | ¥4,646.00 | ¥4,589.00 | ¥4,638.00 | ¥4,658.00 | ¥4,645.00 |
| Volume | 390,500 | 234,900 | 260,800 | 245,600 | 332,800 |
| Change | +1.55% | -1.23% | +1.07% | +0.43% | -0.28% |
| Opening | ¥4,512.00 | ¥4,610.00 | ¥4,646.00 | ¥4,649.00 | ¥4,612.00 |
| High | ¥4,657.00 | ¥4,636.00 | ¥4,653.00 | ¥4,679.00 | ¥4,666.00 |
| Low | ¥4,496.00 | ¥4,566.00 | ¥4,585.00 | ¥4,604.00 | ¥4,591.00 |
Performance
| 1 day | -0.28% | ||
| 1 week | -0.02% | ||
| Current month | +2.02% | ||
| 1 month | +3.50% | ||
| 3 months | +14.55% | ||
| 6 months | +0.96% | ||
| Current year | +7.37% | ||
| 1 year | +11.31% | ||
| 3 years | +92.86% | ||
| 5 years | +86.55% | ||
| 10 years | +49.84% |
Volumes
marketsDaily volume
332,800
Estimated daily volume
332,800
Avg. Volume 20 sessions
362,721
Daily volume ratio
0.92
Avg. Volume 20 sessions JPY
1,684,839,045
Avg. Volume 20 sessions USD
10,570,680.17
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)
633,346,674,334
Market Cap (USD)
3,980,133,317
Net sales (JPY)
513,417,000,000
Net sales (USD)
3,226,460,626
Number of employees
10,773
Sales / Employee (JPY)
47,657,755
Sales / Employee (USD)
299,495
Free-Float
68.54 %
Free-Float capitalization (JPY)
450,501,800,115
Free-Float capitalization (USD)
2,831,083,349
Average Daily Capital Traded
0.27%
Indicators
Moving average 5 days
4,621.2
Moving average 20 days
4,589
Moving average 50 days
4,389.54
Moving average 100 days
4,227.45
Price spread / (MMA5)
-0.51%
Price spread / (MMA20)
-1.21%
Price spread / (MMA50)
-5.50%
Price spread / (MMA100)
-8.99%
RSI 9 days
56.77
RSI 14 days
56.59
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.28% | -0.02% | +11.31% | +92.86% | 3.98B | |
| -1.05% | -1.65% | -7.61% | -17.29% | 30.66B | |
| +0.14% | -1.99% | +28.09% | +29.57% | 21.48B | |
| +0.73% | +1.82% | +35.86% | +14.10% | 10.43B | |
| -0.37% | +5.51% | +22.12% | +22.57% | 5.6B | |
| 0.00% | +0.09% | +3.85% | -23.18% | 3.32B | |
| +0.38% | +0.89% | -27.46% | -10.77% | 3.31B | |
| -1.17% | +2.26% | -36.01% | -37.48% | 3.18B | |
| +9.97% | +21.54% | +96.41% | +263.14% | 3.14B | |
| -2.86% | +0.63% | +20.81% | -3.32% | 2.21B | |
| Average | +0.55% | +1.03% | +14.74% | +33.02% | 8.73B | |
| Weighted average by Cap. | -0.03% | -0.78% | +12.25% | +15.30% |
Historical Quotes: Kewpie Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
86b4152d2a.qYpNSUDdp_-RLDy5RAYyR0ZChuFZIngFmLGVAVZ_Qgs.4t8OCwm7w6rWXkyBPHx9FBAE744OZ01Xqd_DeBw9CUrw0jU7NrD_rfwcfQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 09:30:00 | 4,645.00 | 81,300 | 332,800 |
| 09:24:45 | 4,656.00 | 100 | 251,500 |
| 09:24:45 | 4,657.00 | 100 | 251,400 |
| 09:24:33 | 4,658.00 | 100 | 251,300 |
| 09:24:30 | 4,658.00 | 200 | 251,200 |
| 09:24:30 | 4,658.00 | 100 | 251,000 |
| 09:24:29 | 4,657.00 | 100 | 250,900 |
| 09:24:29 | 4,658.00 | 200 | 250,800 |
| 09:24:22 | 4,659.00 | 300 | 250,600 |
| 09:24:22 | 4,658.00 | 100 | 250,300 |
Course Extremes
| 1 week | 4,566 |  | 4,679 |
| 1 month | 4,395 | | 4,888 |
| Current year | 3,880 | | 4,888 |
| 1 year | 3,850 | | 4,888 |
| 3 years | 2,339.5 | | 4,888 |
| 5 years | 2,083 | | 4,888 |
| 10 years | 1,783 | | 4,888 |
Monthly variations
Annual variations
| 2026 | +7.37% | ||
| 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
