Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Kikkoman Corporation logo
2801.T
Kikkoman Corporation
06:30:00
1540 ¥
0.0000 (%0.00)
Previous Close: 1547
Day Low₺1497
Day High₺1541.5
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

2801.T: Kikkoman Corporation Historical Data

2000 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 154.0579
CLOSE 154.0023

Low

LOW 123.6

High

HIGH 178.4
DATEOPENHIGHLOWCLOSE
01/04/2000135.8136133.2135
01/05/2000135.8140.2135137.2
01/06/2000139.2139.2134.2135
01/07/2000136.8138.2134.2136.4
01/10/2000136.4136.4136.4136.4
01/11/2000136.4138133.2138
01/12/2000138145.2138140
01/13/2000144149.4144148
01/14/2000149149.4147.2148
01/17/2000148154148151
01/18/2000148148.8146.4148
01/19/2000146146.8143143.2
01/20/2000142.8145.2140145.2
01/21/2000143.2143.2140141.8
01/24/2000139.2141.2139.2139.8
01/25/2000137.2139.2136.2136.4
01/26/2000137.2138.8136.6138.6
01/27/2000136.6138.6136.2138.2
01/28/2000136.6141.2136.6138.2
01/31/2000138.2140.2137140.2
02/01/2000140143.6139.6141.4
02/02/2000141.6142139.6140
02/03/2000140142140140
02/04/2000140.4142138.8138.8
02/07/2000137140135.6136.2
02/08/2000135.6136134.6135.8
02/09/2000134.4136133136
02/10/2000134136131.2132
02/11/2000132132132132
02/14/2000131.2133.4131.2131.2
02/15/2000132133.2131131.6
02/16/2000131.8136.6131.6136.6
02/17/2000136.6137132132
02/18/2000131.2132129.4131.4
02/21/2000131132129.2129.2
02/22/2000129.2133.6128129.6
02/23/2000129.2132.4128128
02/24/2000129129.4126.2126.2
02/25/2000126.6127.8126126
02/28/2000126127.6123.6126
02/29/2000126.8128.6124128.4
03/01/2000130.4134.8129.6134.2
03/02/2000138.2145137.2143.2
03/03/2000142.6143.2140.2142
03/06/2000142143.8140.4143.6
03/07/2000143.6146143.6145.6
03/08/2000145.6146.6142.4142.4
03/09/2000143.4145140140
03/10/2000142148.8140148
03/13/2000147.8151145.8146.6
03/14/2000146.6149.8143.6145
03/15/2000145145138.6141.8
03/16/2000142.2142.2140.2140.2
03/17/2000143146141142.4
03/20/2000142.4142.4142.4142.4
03/21/2000142.6147142.6147
03/22/2000147.6152147.4150.4
03/23/2000150.4152.8150.4152
03/24/2000152156152156
03/27/2000156.4161.8155158.4
03/28/2000159.2159.2153.6156.6
03/29/2000156.6157.6153.2154.2
03/30/2000154.2157153.2153.4
03/31/2000156.8157150.2154.2
04/03/2000157.2160155.6158
04/04/2000158158154.2154.2
04/05/2000159160.8156.4160.2
04/06/2000160.4161.4157.4161.4
04/07/2000161.8162.8156.4156.6
04/10/2000157159157158.8
04/11/2000159.4159.4155.6155.6
04/12/2000155.6158155.6158
04/13/2000155.8160.4155.8160.4
04/14/2000158.4161.2158.4161
04/17/2000155162.6150.2160
04/18/2000162163152.2155.2
04/19/2000151.4156150.2152.8
04/20/2000152.8152.8143143
04/21/2000145146.6131131
04/24/2000143150.2143148.2
04/25/2000150150143143
04/26/2000144.4144.8140.4141.8
04/27/2000140.4142140.4142
04/28/2000142.6145.4142.6144.4
05/01/2000146.4146.4142.8145
05/02/2000145147.6145146.8
05/03/2000146.8146.8146.8146.8
05/04/2000146.8146.8146.8146.8
05/05/2000146.8146.8146.8146.8
05/08/2000147148.2145.8147.2
05/09/2000147.2147.2147.2147.2
05/10/2000149.2152147.6149.4
05/11/2000149.2152148149.4
05/12/2000151151.8149151.8
05/15/2000153.4153.4151.6152.8
05/16/2000152.8153151151.4
05/17/2000151.4154.6151.4152.4
05/18/2000152.8155151.6152.8
05/19/2000153.4155.6153.4154.2
05/22/2000155.4155.4153154
05/23/2000154157153156.6
05/24/2000156156.6150.2151
05/25/2000153153150151
05/26/2000150.4150.8146.6147.2
05/29/2000149.2152.8148.2152.8
05/30/2000152.8152.8152.8152.8
05/31/2000152.2153.6150.2151
06/01/2000153153.4150.2153.4
06/02/2000153.4153.8151.2151.4
06/05/2000150.2151.2148.2148.4
06/06/2000147.6150.8147.6148.8
06/07/2000148.2151148148.8
06/08/2000151.8151.8148.6148.6
06/09/2000146.8154.8146.8153.4
06/12/2000155.4155.8153.4155.4
06/13/2000155.4158155.4157.6
06/14/2000158.2158.8156157.2
06/15/2000158.4158.4156.2157.6
06/16/2000157.6160.4156.6159.2
06/19/2000158.8158.8156156.4
06/20/2000158.4160.4156.6160
06/21/2000159.8161159161
06/22/2000160.8161158.2158.6
06/23/2000158159.8157.6158.2
06/26/2000159160158.2159.2
06/27/2000159.2161.8159.2160.8
06/28/2000161.8162160.2160.8
06/29/2000161161159.2160.2
06/30/2000160.4165.2159.6163.4
07/03/2000165.4166162.6163.8
07/04/2000165.6165.6162162
07/05/2000163164161.8161.8
07/06/2000163165162.2163.6
07/07/2000165.6165.6162.8163.6
07/10/2000164165163.2164
07/11/2000163.6164161.4161.4
07/12/2000160.8161.6159.2160.8
07/13/2000158.2158.6155156.2
07/14/2000154.2159.6154.2157
07/17/2000158160157.2158.8
07/18/2000158158153.6155.6
07/19/2000158158153.6155.6
07/20/2000155.6155.6155.6155.6
07/21/2000158158155155
07/24/2000156.4156.4153.6154.4
07/25/2000154.4155.6154.4155.4
07/26/2000156156154154.6
07/27/2000154.6156.4154.2155.8
07/28/2000154.4156154.4155
07/31/2000155.8155.8153.2154
08/01/2000156156.4154156
08/02/2000155.6155.6153.6155.4
08/03/2000154154.6153153.8
08/04/2000153.8155153154
08/07/2000153155152.4155
08/08/2000153.6154.6152.2154
08/09/2000154156.4154155.6
08/10/2000155156155156
08/11/2000154.2158154.2157.8
08/14/2000155.2157155155.8
08/15/2000157157154.8155.4
08/16/2000154.2155.4151.4153.4
08/17/2000152153.4152153.4
08/18/2000155156153.2156
08/21/2000155155.6153.2153.2
08/22/2000155157154.4157
08/23/2000157.2158.8152154
08/24/2000155.8159.6155157.2
08/25/2000156.4159155.2158
08/28/2000157157.8155157.8
08/29/2000155158155158
08/30/2000156158155.6156
08/31/2000155.8157.8155.8157.2
09/01/2000155.2156154.2154.2
09/04/2000154155.4153.2154.2
09/05/2000156.2157153.2153.8
09/06/2000154.2157154155.4
09/07/2000155.4155.4153.2153.2
09/08/2000154157.8154157.4
09/11/2000154.8156.8152.8153.2
09/12/2000154154.8153153.8
09/13/2000154156.2154156.2
09/14/2000156.2156.2154.4154.8
09/15/2000154.8154.8154.8154.8
09/18/2000153.2154.4152.4153
09/19/2000153.2155.8152.2155.8
09/20/2000157.8159.8156.2159.6
09/21/2000159.6159.8156.8159.8
09/22/2000159.6160158160
09/25/2000159.4161.4158.4160.8
09/26/2000161.4161.8160160
09/27/2000159.6160.8157.4157.4
09/28/2000159.4159.4157.4157.4
09/29/2000159.4159.4155.2155.2
10/02/2000159.2159.2156.2158.6
10/03/2000159.4160157.4158.8
10/04/2000157161.2155.6157
10/05/2000158.8161158.2159.8
10/06/2000160.8160.8157.6160.2
10/09/2000160.2160.2160.2160.2
10/10/2000161161159.4160.2
10/11/2000160.8162.6159.6160.4
10/12/2000161.2163.6160.6162.4
10/13/2000160.4162159.2161.4
10/16/2000161.4161.4161.4161.4
10/17/2000160.8161.6159.4159.4
10/18/2000161.2161.2157.2160.6
10/19/2000160.8161159.2161
10/20/2000160161158160.4
10/23/2000160.6161158.4160.2
10/24/2000160.6161160160.8
10/25/2000160161.8160161.2
10/26/2000161.6163160.4163
10/27/2000163163163163
10/30/2000163.8166.8162.4165.2
10/31/2000167.2172167172
11/01/2000172172168.2171.6
11/02/2000169.6171.6168.4168.4
11/03/2000168.4168.4168.4168.4
11/06/2000166.4171165.2170.8
11/07/2000170.6170.6166167.2
11/08/2000163.8168163.8165
11/09/2000164165.8162.8163.8
11/10/2000161.8163.8161.8163.8
11/13/2000163.6163.8160.6161.4
11/14/2000161.4162.8159.4162.8
11/15/2000162.8163.4162162.2
11/16/2000163.2164.8160.2160.2
11/17/2000162162.8160160.8
11/20/2000160.8164160.6163.2
11/21/2000162.4164.2162.4164.2
11/22/2000165.8165.8162.4163.8
11/23/2000163.8163.8163.8163.8
11/24/2000163.4168.2163168
11/27/2000164.6168163168
11/28/2000167.6171167169
11/29/2000170.8174.2169.8173
11/30/2000174.2177.2172176.4
12/01/2000174.4178.4174.4176
12/04/2000176176.8173174.6
12/05/2000172.6173.2171171
12/06/2000170.8170.8164.4166
12/07/2000165.8168.4164.8167.4
12/08/2000167.4173167.4169.2
12/11/2000172.8175170170.8
12/12/2000174174.6170.8170.8
12/13/2000170.6173.6168169.8
12/14/2000173.6173.6171172.8
12/15/2000172.8174.8172.8172.8
12/18/2000172.8174.8170.8171.6
12/19/2000172.2173.4170.8171
12/20/2000171171167.8167.8
12/21/2000169.8171.2162.2164.2
12/22/2000164.2165.6161.8165.6
12/25/2000165.6168.4165.6167.6
12/26/2000164.2169.8164.2169.6
12/27/2000171.6174.2169.8174.2
12/28/2000172.2174172.2173.8
12/29/2000174.8174.8169169.2