2801.T: Kikkoman Corporation Historical Data

2001 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 157.8398

CLOSE 157.6299

Low

LOW 134.4

High

HIGH 178

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2001	169.2	169.2	169.2	169.2
01/02/2001	169.2	169.2	169.2	169.2
01/03/2001	169.2	169.2	169.2	169.2
01/04/2001	173.2	173.2	167	167.6
01/05/2001	171	172.2	165.8	165.8
01/08/2001	165.8	165.8	165.8	165.8
01/09/2001	166.2	168	165.6	166.8
01/10/2001	169	169	165.4	166.4
01/11/2001	167.8	167.8	165.6	166
01/12/2001	167	168.6	165.6	166
01/15/2001	166	167	164	164
01/16/2001	164.2	165	162.6	163.6
01/17/2001	164.2	164.2	160.6	160.6
01/18/2001	160.8	161	159	159.6
01/19/2001	158.6	160.4	154.4	154.4
01/22/2001	156.4	157.2	155	156.2
01/23/2001	159	159.8	158	159
01/24/2001	160	160	156.4	158.2
01/25/2001	159.8	163.4	159.8	162.8
01/26/2001	164.8	167	163.2	166
01/29/2001	167.4	167.8	164.6	164.8
01/30/2001	167.2	167.2	162.4	163.6
01/31/2001	167	169.4	165.6	169.4
02/01/2001	167.4	168.8	165.8	168.8
02/02/2001	168	168.8	166	168.4
02/05/2001	168.2	168.2	165	165.2
02/06/2001	166.4	167	165.2	165.2
02/07/2001	165.2	166	163.4	165.4
02/08/2001	165.4	166	163	166
02/09/2001	167.2	172	166	172
02/12/2001	172	172	172	172
02/13/2001	171.2	171.8	166.8	168.6
02/14/2001	169.4	173.8	169.4	173.4
02/15/2001	173.2	174	172	172.8
02/16/2001	172.8	174	169	169.4
02/19/2001	170.6	172.2	169	169
02/20/2001	170	171	169.2	170.8
02/21/2001	171.8	172	170	171
02/22/2001	170	170	165.6	165.6
02/23/2001	165.4	168	165.4	165.6
02/26/2001	167	169	160	161.2
02/27/2001	161.8	162.8	161.6	162
02/28/2001	163.2	165.2	162.2	165
03/01/2001	166.6	167.8	165.2	167
03/02/2001	164	166.6	161.6	162
03/05/2001	164	164.4	161.2	163.2
03/06/2001	161.2	165	160.6	165
03/07/2001	162.2	164.4	161	163.8
03/08/2001	164.8	165	162.8	163
03/09/2001	161	166	161	165
03/12/2001	165	165.8	160.2	160.2
03/13/2001	160.2	162.2	157.2	157.2
03/14/2001	157.2	157.2	157.2	157.2
03/15/2001	156.4	159.8	153	158.2
03/16/2001	159.6	159.6	155.4	156.2
03/19/2001	159.6	162	157	157
03/20/2001	157	157	157	157
03/21/2001	157	162.8	156.8	162.8
03/22/2001	158.8	163.8	158.8	162
03/23/2001	160	162.2	159	161.8
03/26/2001	161	169	161	169
03/27/2001	169	169.2	164	165.4
03/28/2001	166.2	169	165.6	169
03/29/2001	169	169.2	163	163
03/30/2001	165	167	163.2	163.2
04/02/2001	163.4	164.6	161.8	162
04/03/2001	166	169.2	166	166
04/04/2001	165.8	167.4	163.4	167.4
04/05/2001	167.4	167.8	165.4	165.4
04/06/2001	166.4	166.4	162.4	163.4
04/09/2001	163.6	163.6	158	158.2
04/10/2001	159.4	160.8	158	158.2
04/11/2001	159.2	164	156.4	161.4
04/12/2001	159.4	162.8	158	161.6
04/13/2001	161.4	162.6	160.4	161.8
04/16/2001	163.6	163.6	159	159.4
04/17/2001	161.4	161.8	159.6	160.6
04/18/2001	159.6	164.8	159.6	164.4
04/19/2001	165	166.4	161.2	161.6
04/20/2001	163.4	165.6	161.2	162
04/23/2001	165.8	166.6	161.8	164.4
04/24/2001	165.8	165.8	163.4	165.2
04/25/2001	165.6	167.6	165.2	167
04/26/2001	165.6	167.6	165.2	167
04/27/2001	171.4	171.6	169	170.6
04/30/2001	170.6	170.6	170.6	170.6
05/01/2001	171.4	178	170.4	178
05/02/2001	176	176	168.8	171.8
05/03/2001	171.8	171.8	171.8	171.8
05/04/2001	171.8	171.8	171.8	171.8
05/07/2001	168	171.6	168	170
05/08/2001	168.4	172.4	167.6	172.4
05/09/2001	168.4	169.8	165.6	168.6
05/10/2001	168.6	170.6	168.4	169.2
05/11/2001	167.4	167.8	166	166.6
05/14/2001	166	167.2	165	165
05/15/2001	165.6	167.8	164.4	165.6
05/16/2001	165	167	161.8	161.8
05/17/2001	162.6	163.6	160.4	160.8
05/18/2001	160.4	162.6	160	160
05/21/2001	160.2	162.2	160.2	161.4
05/22/2001	163.4	163.4	160.8	160.8
05/23/2001	161.8	163.4	160	162
05/24/2001	160.6	161.8	159	159.8
05/25/2001	160	161.2	158.8	159
05/28/2001	160.8	161.4	159	160.4
05/29/2001	161.2	162.4	160.2	160.4
05/30/2001	160.2	160.6	159.4	159.4
05/31/2001	159.2	159.4	156.6	157.6
06/01/2001	157.4	158.2	156.2	156.2
06/04/2001	156	157.6	154.4	157.6
06/05/2001	157	158.8	155.4	158.4
06/06/2001	158.2	158.8	155.8	157.4
06/07/2001	156.2	156.6	155.2	156.6
06/08/2001	156.6	159.4	156	159.2
06/11/2001	159.2	161.4	157.2	157.2
06/12/2001	159.2	161	155.6	155.6
06/13/2001	157	159.8	156.2	158.8
06/14/2001	158.6	158.6	155.8	156.2
06/15/2001	156.2	158	155.6	158
06/18/2001	159.2	159.2	158	158.4
06/19/2001	158	161	157	158
06/20/2001	160	162	159.2	161.6
06/21/2001	161.4	164	161.2	163.6
06/22/2001	164.8	165	162.4	165
06/25/2001	159.4	165.2	159.4	163.4
06/26/2001	164.6	165.8	163.4	165.2
06/27/2001	163.2	164	162	162.8
06/28/2001	164	165	160.6	160.8
06/29/2001	164	166	162.8	166
07/02/2001	163.8	164	162.4	163.6
07/03/2001	165.6	165.8	164	164.6
07/04/2001	164.8	165	160	160
07/05/2001	161.2	164.8	160.4	164.8
07/06/2001	164.6	164.6	161	161.6
07/09/2001	161	161.8	160.2	161.6
07/10/2001	161.2	163.2	158.8	159.4
07/11/2001	159	160	155.6	156.6
07/12/2001	158.6	159.8	156.4	159.6
07/13/2001	159.6	160	157.6	159.4
07/16/2001	160.6	160.6	158.2	159.4
07/17/2001	158	161.2	158	161.2
07/18/2001	159.8	160.8	157.6	159.4
07/19/2001	160.2	160.8	159.2	159.2
07/20/2001	159.2	159.2	159.2	159.2
07/23/2001	160	160	153.6	154.6
07/24/2001	154.6	157	154.4	157
07/25/2001	155	157.4	154.2	156.4
07/26/2001	155.4	160.4	154.8	159.8
07/27/2001	160.8	164.8	159.6	163.6
07/30/2001	164.8	164.8	162.2	162.4
07/31/2001	163.8	164.8	162.4	164.6
08/01/2001	164.6	165.4	164.2	164.6
08/02/2001	164.8	168.6	164.2	168.6
08/03/2001	167.2	167.2	163.2	163.4
08/06/2001	162.4	167	162.4	166
08/07/2001	166	169.6	166	169
08/08/2001	167	168.6	166	166.6
08/09/2001	164.6	167.4	162	162.4
08/10/2001	161.2	164.4	160.6	163.4
08/13/2001	162.2	164.2	161.4	161.8
08/14/2001	165	169	164.4	167.2
08/15/2001	167	169	164.8	166
08/16/2001	165.8	166	164	164
08/17/2001	163.8	166	163.2	163.6
08/20/2001	164	164.8	162	162
08/21/2001	162	164.2	161.6	162.2
08/22/2001	162.4	167.4	162.4	166.2
08/23/2001	166.8	166.8	163.2	163.2
08/24/2001	163.2	165.4	163.2	163.8
08/27/2001	165.8	165.8	163.8	164.2
08/28/2001	163.6	164.2	161.4	161.4
08/29/2001	161.8	163.2	161	161
08/30/2001	161	163.2	160	161
08/31/2001	159.2	161.6	159	159.4
09/03/2001	159.8	161.8	159	159
09/04/2001	161	162.6	159	162.4
09/05/2001	161.8	162	158.2	159.4
09/06/2001	161.4	164.8	160.2	162.8
09/07/2001	159.4	160.4	157.8	158.8
09/10/2001	157.2	158.4	155.2	155.2
09/11/2001	154.8	156.2	154.2	154.6
09/12/2001	144.6	150	144.6	146
09/13/2001	146.4	149.4	145	145
09/14/2001	145.8	152.6	145.8	152.4
09/17/2001	147.4	149.2	145.6	147.2
09/18/2001	149.4	152.2	148	151.4
09/19/2001	149.4	152.2	149.4	149.4
09/20/2001	147.4	149	147.2	147.2
09/21/2001	147.4	147.6	145.2	145.2
09/24/2001	145.2	145.2	145.2	145.2
09/25/2001	146	147.4	145.6	147
09/26/2001	146.6	149	146.4	147.8
09/27/2001	147.8	149.4	147.6	149.2
09/28/2001	149.2	149.2	149.2	149.2
10/01/2001	149.2	152.8	147.2	152
10/02/2001	152.8	152.8	149.6	151.4
10/03/2001	151.4	151.6	148.4	148.4
10/04/2001	150.8	151.6	149.6	150
10/05/2001	150	150	148.4	149.6
10/08/2001	149.6	149.6	149.6	149.6
10/09/2001	148.4	149.6	147.4	148.4
10/10/2001	148.8	150	147.6	148.2
10/11/2001	148.6	152	148.2	151.8
10/12/2001	153.6	153.8	147.4	148.8
10/15/2001	149	149.8	148.2	148.2
10/16/2001	150.2	152.4	149	151
10/17/2001	150.6	150.6	147.8	148.2
10/18/2001	147.6	148	145.2	145.2
10/19/2001	144.4	144.4	140.4	141.4
10/22/2001	142	144.6	141.8	142.8
10/23/2001	144.8	145.6	143	144.2
10/24/2001	145	147	144.4	144.8
10/25/2001	145	148.6	145	146
10/26/2001	147.8	148.4	146.2	146.2
10/29/2001	146.4	148.4	144.6	144.6
10/30/2001	145.4	147.6	145.4	146.6
10/31/2001	145.6	147.6	145.6	146
11/01/2001	146.2	146.4	144.4	145
11/02/2001	146.4	146.4	143.6	144.6
11/05/2001	143.2	144.6	143	144.2
11/06/2001	144.2	145.8	143.6	145.4
11/07/2001	145.8	146	142.2	142.2
11/08/2001	143.8	145	142.6	145
11/09/2001	145	145	145	145
11/12/2001	143.8	144.2	142	142.6
11/13/2001	142.4	143.8	141.8	142.6
11/14/2001	143.6	143.6	141.6	141.6
11/15/2001	142	144.6	141.4	143.6
11/16/2001	142.8	144.8	142	142.2
11/19/2001	142	143	140	141.6
11/20/2001	141.6	142.8	140.8	141.8
11/21/2001	143	146	142.6	143.6
11/22/2001	144	144.8	142.2	144.8
11/23/2001	144.8	144.8	144.8	144.8
11/26/2001	144.2	151	144.2	147.8
11/27/2001	145.8	151.6	143.8	143.8
11/28/2001	141.8	145	141.8	142
11/29/2001	144	147	141.4	147
11/30/2001	145.8	147.8	144	147.8
12/03/2001	144.4	146.6	141.4	142
12/04/2001	142.8	144.4	141.6	141.8
12/05/2001	143	143.4	141	142
12/06/2001	142.4	145.4	141.4	141.4
12/07/2001	140.6	143.6	137.6	142.2
12/10/2001	141.4	143.6	139.2	142.6
12/11/2001	141.4	141.4	141.4	141.4
12/12/2001	141.4	141.4	141.4	141.4
12/13/2001	136	142.8	136	136
12/14/2001	140	142.6	138.4	140
12/17/2001	138	141.4	136.2	138.4
12/18/2001	138.2	142	134.4	140.2
12/19/2001	138.2	138.2	138.2	138.2
12/20/2001	142	142	139.2	140
12/21/2001	141.6	142.6	140.8	142
12/24/2001	142	142	142	142
12/25/2001	140.2	142.8	140.2	140.6
12/26/2001	140.6	142	140.2	141
12/27/2001	140.6	143.8	140.2	140.6
12/28/2001	142.6	144.4	141.8	141.8
12/31/2001	141.8	141.8	141.8	141.8

Menu

Create your free account now!

2801.T: Kikkoman Corporation Historical Data

2001 Historical Chart

Average

Low

High