2801.T: Kikkoman Corporation Historical Data

2002 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 148.1211

CLOSE 148.4038

Low

LOW 124.8

High

HIGH 164.6

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2002	141.8	141.8	141.8	141.8
01/02/2002	141.8	141.8	141.8	141.8
01/03/2002	141.8	141.8	141.8	141.8
01/04/2002	145.4	145.6	145.2	145.6
01/07/2002	144.6	147.8	141.4	146.2
01/08/2002	143	145.4	140.6	144.2
01/09/2002	143	145	141	144
01/10/2002	140.4	143	137.8	141.8
01/11/2002	140.8	141.4	139.2	139.2
01/14/2002	139.2	139.2	139.2	139.2
01/15/2002	141.2	143	140.8	141.2
01/16/2002	142.8	144.4	141.2	143.6
01/17/2002	142.4	143.6	141.2	143
01/18/2002	142.6	143.2	142	143
01/21/2002	143.6	145.8	141.4	144.8
01/22/2002	141.4	143.6	139.2	142.6
01/23/2002	141.4	145	141.4	141.4
01/24/2002	141.8	142.2	139.6	139.8
01/25/2002	136.4	139.8	133	138.2
01/28/2002	135.8	139	132.6	137.4
01/29/2002	138	139.6	136.4	138.8
01/30/2002	138	138.6	136.2	137.8
01/31/2002	137.8	137.8	137.8	137.8
02/01/2002	137.2	138.8	135.4	136.2
02/04/2002	135.4	138	132.8	136.8
02/05/2002	135.2	137.8	134	134
02/06/2002	133.2	133.2	130.2	130.6
02/07/2002	131.2	131.6	128.4	129.8
02/08/2002	131	134.4	127.6	132.8
02/11/2002	131	131	131	131
02/12/2002	134	134.8	131.8	132.4
02/13/2002	132.4	138.8	132.4	132.8
02/14/2002	132.8	136.8	132.8	133.2
02/15/2002	132.2	135.4	129	133.8
02/18/2002	131.4	133.2	129.6	132.4
02/19/2002	128.6	132.4	124.8	130.6
02/20/2002	129	130.2	127.8	129.6
02/21/2002	129	129	129	129
02/22/2002	131.8	134.8	128.8	133.4
02/25/2002	131	132.6	129.2	129.2
02/26/2002	129.6	131	128.2	130.4
02/27/2002	133.2	136.8	129.6	135
02/28/2002	131.2	134	130.6	131.2
03/01/2002	130	133.4	130	132.8
03/04/2002	141.6	143.6	139.6	142.6
03/05/2002	142.4	145.6	139.2	144
03/06/2002	144	148	144	145.2
03/07/2002	149.2	149.6	145	147.8
03/08/2002	150	150.8	149.2	150.4
03/11/2002	148.4	151	148.2	150
03/12/2002	150	150.8	148.2	149
03/13/2002	148.2	151.6	144.8	150
03/14/2002	150.2	150.2	145	146
03/15/2002	144.6	146	143.2	145.4
03/18/2002	146.6	150.4	142.8	148.6
03/19/2002	148	150.6	145.4	149.4
03/20/2002	146.2	149.4	143	147.8
03/21/2002	146.2	146.2	146.2	146.2
03/22/2002	145.8	148.8	142.8	147.4
03/25/2002	145.2	149.2	141.2	147.2
03/26/2002	143.8	151.2	143	143.8
03/27/2002	145.8	148.2	143.4	147
03/28/2002	144.2	145.8	142.6	145
03/29/2002	142.2	144	136.4	137
04/01/2002	140.8	140.8	137.6	138.4
04/02/2002	140.4	140.4	137.2	138.4
04/03/2002	140	140.8	139.2	140.4
04/04/2002	137.8	140.8	137.6	137.8
04/05/2002	137	139.2	134.8	138.2
04/08/2002	132.8	139	126.6	136
04/09/2002	137	139.2	134.8	138.2
04/10/2002	135.4	136.8	134	136.2
04/11/2002	135.2	136.6	133.8	136
04/12/2002	133.2	136.2	130.2	134.8
04/15/2002	134.6	135.6	133.6	135.2
04/16/2002	138	138	138	138
04/17/2002	139.4	139.8	139	139.6
04/18/2002	140.6	142.6	138.6	141.6
04/19/2002	140	142.2	138.4	141.4
04/22/2002	142	144.2	142	143.2
04/23/2002	144.2	145.6	143	144.2
04/24/2002	143.2	143.2	143.2	143.2
04/25/2002	143.6	144.6	142.6	144.2
04/26/2002	144	144	139.8	141
04/29/2002	141	141	141	141
04/30/2002	140.6	142.8	140.2	142.4
05/01/2002	144	145	143	144.6
05/02/2002	143.4	144.4	142.4	144
05/03/2002	143.4	143.4	143.4	143.4
05/06/2002	143.4	143.4	143.4	143.4
05/07/2002	142.2	145.6	138.8	144
05/08/2002	142.6	147.4	142.4	146.6
05/09/2002	146	146.2	145.8	146.2
05/10/2002	144	146	142	145
05/13/2002	143.8	145.2	142.4	144.6
05/14/2002	146.2	146.2	146.2	146.2
05/15/2002	147.4	149.2	146.6	147.6
05/16/2002	147.8	147.8	147.8	147.8
05/17/2002	148	149.8	147	147.4
05/20/2002	146	148.8	146	146.8
05/21/2002	144.8	146.2	144.8	146.2
05/22/2002	145.2	148.2	145.2	147.4
05/23/2002	149.4	149.6	147.2	148.6
05/24/2002	149	149	146.2	148
05/27/2002	149	152	148.6	152
05/28/2002	155.8	157.4	154.2	156.6
05/29/2002	155	155.2	154	154.2
05/30/2002	152.6	153.4	151.8	153
05/31/2002	152.6	155.8	152.4	154
06/03/2002	154	154.6	153.4	154.4
06/04/2002	152.8	154.8	150.8	153.8
06/05/2002	152.8	154.8	150.8	153.8
06/06/2002	154	156	153.4	155.2
06/07/2002	152.4	154.8	152.2	153.4
06/10/2002	153	155.4	150.6	154.2
06/11/2002	154	154.4	153.6	154.2
06/12/2002	155.8	156	152.6	154.2
06/13/2002	153.2	155	151.4	154.2
06/14/2002	155.2	155.2	147.6	148.8
06/17/2002	150.6	152.8	147	149.6
06/18/2002	146.4	150.2	142.6	148.4
06/19/2002	145.8	148.2	143.4	147
06/20/2002	147.6	149.8	144.6	148.6
06/21/2002	146.6	147.2	146	147
06/24/2002	147.6	148.6	146.6	148.2
06/25/2002	148.8	149	148.6	149
06/26/2002	146.4	150	142.8	148.2
06/27/2002	146.6	149.6	143.6	148.2
06/28/2002	151	151	151	151
07/01/2002	151.4	151.6	149.4	149.6
07/02/2002	153	153	153	153
07/03/2002	154.8	155.8	151.4	154.8
07/04/2002	153.6	154.8	152.4	154.2
07/05/2002	156.4	157.2	155.6	156.8
07/08/2002	155	156	153.6	155
07/09/2002	156.4	162	156.4	161.2
07/10/2002	160	161.4	159	160.4
07/11/2002	159.6	159.6	155	156
07/12/2002	160	161.4	158.4	160.2
07/15/2002	159.2	160.8	157.4	159.2
07/16/2002	155.2	159	154.4	156.8
07/17/2002	160.8	160.8	156	160.8
07/18/2002	158.8	159.8	157.4	158
07/19/2002	154.6	156.4	152.6	154.6
07/22/2002	154.6	156	153.2	154.4
07/23/2002	155	156	152.6	154.4
07/24/2002	153.2	155.6	151.4	151.8
07/25/2002	154	155.6	153	154
07/26/2002	150.8	154	149	154
07/29/2002	151.4	154.4	149.4	151.4
07/30/2002	152.6	153.4	150.6	152.6
07/31/2002	153	154.6	151	153
08/01/2002	149	151	148.2	149
08/02/2002	150.6	151	148.4	150.6
08/05/2002	152.2	155.8	151.6	155.2
08/06/2002	154.6	155.6	153	154.6
08/07/2002	156	156.4	154.4	156
08/08/2002	155.8	158	155.2	157.2
08/09/2002	156.4	157.6	156	156.4
08/12/2002	153.6	154.4	152.8	153
08/13/2002	151	153	150.6	151.8
08/14/2002	153.6	153.6	150.4	151.8
08/15/2002	155	157.2	154.2	155
08/16/2002	155.2	156.4	151.4	151.8
08/19/2002	150.4	151	147.6	149.4
08/20/2002	147.8	151.4	145.6	147.8
08/21/2002	149.4	149.4	149.4	149.4
08/22/2002	150.8	151.4	147	150.8
08/23/2002	150.4	151.8	149	150.4
08/26/2002	148.4	153	147.6	152.8
08/27/2002	150	152.8	149.6	150
08/28/2002	149.2	152	149.2	149.2
08/29/2002	149.6	150	148.2	149.6
08/30/2002	149	151	148.2	150.4
09/02/2002	149	149	147.8	149
09/03/2002	146.2	148.8	146.2	146.2
09/04/2002	147.6	147.8	145.4	146.2
09/05/2002	146.6	147	142.4	146.6
09/06/2002	146.4	146.6	142.6	146.4
09/09/2002	147.6	148.2	146.6	147.6
09/10/2002	146	149.4	145.4	146
09/11/2002	144.6	145.8	143.6	144.6
09/12/2002	145.4	150	143.8	149.6
09/13/2002	147.2	147.6	144.8	146.6
09/16/2002	146.6	146.6	146.6	146.6
09/17/2002	148	154.8	147.6	150.4
09/18/2002	150.4	151.6	146.6	150.4
09/19/2002	154.8	160	151	154.8
09/20/2002	156	158.6	154.4	156
09/23/2002	156	156	156	156
09/24/2002	154	156.6	154	155.6
09/25/2002	152.4	154	149.6	152.4
09/26/2002	155.6	156.4	152.4	155.6
09/27/2002	152.4	152.4	152.4	152.4
09/30/2002	159.4	159.4	154.6	156.8
10/01/2002	152.6	154	151.6	152.6
10/02/2002	151.6	153.6	151.4	151.6
10/03/2002	154.6	156	153.2	154.6
10/04/2002	154.6	156	153.2	155.6
10/07/2002	152	153.6	148	149.2
10/08/2002	152.8	154.4	150.8	152.8
10/09/2002	153.2	155	152.2	153.2
10/10/2002	150.6	152.4	149	149.8
10/11/2002	149.8	151.2	147.2	148.2
10/14/2002	148.2	148.2	148.2	148.2
10/15/2002	148	151.6	148	150.6
10/16/2002	148.2	151.2	147.6	148.2
10/17/2002	152.6	153	150.2	152.6
10/18/2002	152.2	154.2	151.2	152.2
10/21/2002	150.4	153.4	150	151
10/22/2002	151.2	151.2	146.6	147
10/23/2002	147.8	148.4	147	147.2
10/24/2002	147	147.8	145.2	147
10/25/2002	147.8	148.4	146	147.8
10/28/2002	146.2	146.2	144.2	145.6
10/29/2002	146.8	147.8	145	145.6
10/30/2002	148.2	149.8	147	148.4
10/31/2002	146.2	148.4	144.6	148.2
11/01/2002	145	147	144.4	147
11/04/2002	147	147	147	147
11/05/2002	147	151.2	145	151.2
11/06/2002	151.4	154.8	151.4	153.4
11/07/2002	152.4	153.6	151.2	153.6
11/08/2002	153	153.2	151	152.2
11/11/2002	152.6	153.6	150.2	152.2
11/12/2002	157.2	158.6	152.8	156.2
11/13/2002	155.8	157	153	155.2
11/14/2002	152.8	155.2	152.8	153.6
11/15/2002	155	156.4	153	155.8
11/18/2002	156.2	156.8	155.2	155.8
11/19/2002	156.6	156.6	155	156.2
11/20/2002	156	157.4	154.6	156.6
11/21/2002	154.6	155.8	153.8	154.8
11/22/2002	155	155.8	153.8	154.6
11/25/2002	155.6	157.4	153.2	155
11/26/2002	153.2	155.2	151.8	153.4
11/27/2002	156	160	156	158.6
11/28/2002	158.4	158.8	156.8	158.6
11/29/2002	158	158.6	156.2	158.4
12/02/2002	158	158	158	158
12/03/2002	155.8	158	154.8	156.8
12/04/2002	155	156.6	154.2	155.8
12/05/2002	158	158.6	155.8	157.4
12/06/2002	159.4	159.4	156.2	158
12/09/2002	159.6	159.6	158.2	158.8
12/10/2002	158.6	159.2	157	158.8
12/11/2002	156.8	158.2	156	157
12/12/2002	160.4	162	158	160.2
12/13/2002	161.2	162.4	158	160.4
12/16/2002	161.6	163.2	159.6	161.2
12/17/2002	160.4	161.4	159.2	161.2
12/18/2002	161.4	162.4	159.4	161.6
12/19/2002	160.8	162.4	160.2	161.4
12/20/2002	160.4	161.8	158.8	160.8
12/23/2002	160.4	160.4	160.4	160.4
12/24/2002	160.6	161	158	160.4
12/25/2002	159	159.6	158.4	158.6
12/26/2002	160.4	163.2	159.8	163
12/27/2002	164.6	164.6	161	163.4
12/30/2002	162.6	164.6	162.6	164.6
12/31/2002	164.6	164.6	164.6	164.6

Menu

Create your free account now!

2801.T: Kikkoman Corporation Historical Data

2002 Historical Chart

Average

Low

High