2801.T: Kikkoman Corporation Historical Data

2004 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 180.5756

CLOSE 180.5985

Low

LOW 149.4

High

HIGH 205.4

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2004	152.4	152.4	152.4	152.4
01/02/2004	152.4	152.4	152.4	152.4
01/05/2004	153.2	154.4	153.2	154.4
01/06/2004	155	155.8	155	155
01/07/2004	155.8	156	155	156
01/08/2004	155	157	155	156.6
01/09/2004	157	157.6	155	156.6
01/12/2004	156.6	156.6	156.6	156.6
01/13/2004	154.6	154.8	153.6	154.8
01/14/2004	153	154.6	152.2	153
01/15/2004	153	153	149.8	149.8
01/16/2004	150.2	153.2	149.4	151.8
01/19/2004	153	155.4	151.4	153.4
01/20/2004	154.4	155.4	153.6	154.4
01/21/2004	154.6	155.8	154	155
01/22/2004	155.2	156.2	154.4	155
01/23/2004	154.4	156.2	153.2	155.4
01/26/2004	155	155.4	151.8	155
01/27/2004	155.2	155.4	154	155
01/28/2004	154	154.4	153.2	154
01/29/2004	153	155	153	154.2
01/30/2004	153.2	154.8	153	154
02/02/2004	154.8	156	154.4	156
02/03/2004	155.2	155.8	151.8	154.6
02/04/2004	154	154.6	153	153.6
02/05/2004	152.2	154.2	152.2	153.6
02/06/2004	153.6	153.8	151	151.8
02/09/2004	152	153.4	151.2	152
02/10/2004	153	156.6	153	156
02/11/2004	156	156	156	156
02/12/2004	157.2	159.6	156.8	159.2
02/13/2004	157.2	159	157	158.4
02/16/2004	158.8	159.6	158.4	159.2
02/17/2004	158.4	159.6	158	159
02/18/2004	159.6	160	159	159.8
02/19/2004	160	162	159.4	162
02/20/2004	161.8	162.4	161	161.2
02/23/2004	162.8	163.6	161.2	162.4
02/24/2004	162.2	163	160.6	160.8
02/25/2004	162	162.4	160.6	161.8
02/26/2004	162.8	162.8	161.6	162.8
02/27/2004	163	166	162.4	166
03/01/2004	168.6	169	165.4	167.8
03/02/2004	168.8	170	167.4	169
03/03/2004	169.6	169.8	168.4	169
03/04/2004	169.8	170.6	168.2	170
03/05/2004	170.8	174.6	170.8	174.4
03/08/2004	174	175	173.2	174
03/09/2004	175	177.8	174.8	177.6
03/10/2004	176.8	177.8	176	177.6
03/11/2004	176	177.2	172.4	173.8
03/12/2004	171.8	174.2	167	169.4
03/15/2004	169.6	171.6	169.4	169.6
03/16/2004	167.8	170.2	167.8	168.6
03/17/2004	170.6	172.4	168	171.4
03/18/2004	173.4	173.8	171	171.4
03/19/2004	172.6	173	169.6	171.6
03/22/2004	170.6	172	170.2	170.8
03/23/2004	168	171	167.8	169
03/24/2004	171.2	173.4	170.4	172.2
03/25/2004	175.2	175.8	172.4	174.6
03/26/2004	176.6	177.2	172.4	176.2
03/29/2004	176	176	173.2	174.8
03/30/2004	175	175.6	173.4	173.6
03/31/2004	171.2	174.8	171.2	173.2
04/01/2004	176.6	177.4	174	174.8
04/02/2004	176.6	178	175.6	176.8
04/05/2004	178	178	174.8	175
04/06/2004	175.2	176.2	172.8	174.4
04/07/2004	173	175.6	171.6	172.4
04/08/2004	174.4	178.6	172.8	176.4
04/09/2004	175.8	176.6	174	175.8
04/12/2004	174.2	178	172.8	176.4
04/13/2004	176	178	174.2	175.2
04/14/2004	175.8	177.6	174.2	175.8
04/15/2004	176.4	178	171	172
04/16/2004	174.2	175.4	169.6	175.2
04/19/2004	177.2	179.6	175	178.6
04/20/2004	174.8	177.4	174.4	174.6
04/21/2004	173.2	174.2	171.8	172.8
04/22/2004	174.4	176.2	173.2	175.4
04/23/2004	176.2	177.2	173.8	175.4
04/26/2004	177.4	180.2	175.4	178.8
04/27/2004	179	179.8	177.6	177.8
04/28/2004	179.6	179.8	176.6	178.6
04/29/2004	178.6	178.6	178.6	178.6
04/30/2004	173.2	175.6	172.6	175.6
05/03/2004	175.6	175.6	175.6	175.6
05/04/2004	175.6	175.6	175.6	175.6
05/05/2004	175.6	175.6	175.6	175.6
05/06/2004	176.8	177.8	173.4	175.8
05/07/2004	172.2	174.8	171.4	171.4
05/10/2004	170.4	172.8	162.6	164.2
05/11/2004	160.2	172	159.6	171.4
05/12/2004	170	173	166.4	173
05/13/2004	169.6	173	166	166.6
05/14/2004	170.6	172	165.6	170.6
05/17/2004	168.6	171.2	165.4	167.4
05/18/2004	169.4	172	169.2	170
05/19/2004	170	171	166.6	169.8
05/20/2004	168	170.8	164.6	169
05/21/2004	172.6	172.8	169	171.2
05/24/2004	171.8	173.4	168.6	171.2
05/25/2004	171.8	172.2	167.2	172
05/26/2004	177	177.6	173.6	177.2
05/27/2004	175.8	176.6	174.2	174.6
05/28/2004	176.6	178	174.8	178
05/31/2004	176.2	179	173.2	174.8
06/01/2004	176.8	177.6	172.2	175.6
06/02/2004	175.4	177	173	176
06/03/2004	176.8	178.2	172	173.4
06/04/2004	175.4	178.8	174.8	178.4
06/07/2004	182.6	184.2	179	182.2
06/08/2004	185.8	185.8	182.6	184.6
06/09/2004	184	185.6	183.2	184.6
06/10/2004	184	188.4	182.2	187.2
06/11/2004	186.8	191.2	184.6	185.4
06/14/2004	187.4	187.4	182.8	185
06/15/2004	183.8	186.6	183.6	183.8
06/16/2004	186	187.6	182.2	185.2
06/17/2004	184.6	185.8	183.2	185.8
06/18/2004	184.6	185	180	181.6
06/21/2004	190.6	191.6	183.8	188.4
06/22/2004	186.6	188	185.8	187.2
06/23/2004	189.2	191	187.2	190.6
06/24/2004	189.6	191.8	187.6	189.4
06/25/2004	188.4	189.4	185.8	187
06/28/2004	189	189.8	187.8	189.2
06/29/2004	189.2	189.6	187.8	188.6
06/30/2004	186.6	187.8	185.8	187.2
07/01/2004	189.2	189.8	188.4	189.6
07/02/2004	188.4	188.4	186.8	187
07/05/2004	185	187.4	184.2	185.4
07/06/2004	184.2	186.2	184.2	184.6
07/07/2004	184	185.8	182	183.6
07/08/2004	185.4	185.6	183	184.6
07/09/2004	182.6	187.2	182.6	185.6
07/12/2004	187.6	190	185.6	188.4
07/13/2004	187.2	189.4	187	188.6
07/14/2004	190.6	190.8	185	185
07/15/2004	184.6	186.6	182.4	184
07/16/2004	185.6	188.6	184	186.4
07/19/2004	186.4	186.4	186.4	186.4
07/20/2004	184.4	188.6	184	186.4
07/21/2004	188.2	190	187.2	189.8
07/22/2004	189	189	187	188.2
07/23/2004	187.4	189.4	185.4	189
07/26/2004	186.6	188.6	186.2	188.6
07/27/2004	188.8	189.6	186	188
07/28/2004	190	192.4	188.2	189
07/29/2004	188	188.4	185.6	188.4
07/30/2004	190.2	192	189	192
08/02/2004	192	193.6	190	191.4
08/03/2004	192.2	192.6	189.2	190
08/04/2004	188.6	191.4	187.8	189.2
08/05/2004	188.6	192	188.6	189.8
08/06/2004	188.2	189.4	186.8	187.2
08/09/2004	184.6	188.2	183.8	186.6
08/10/2004	186	187.8	184.6	185.6
08/11/2004	185.6	187.2	185	186.2
08/12/2004	185.6	187.8	185	186.2
08/13/2004	183.4	183.6	181.2	181.6
08/16/2004	181.6	185	179.6	182.8
08/17/2004	183	185	182.4	184
08/18/2004	187	195.6	184.4	185.8
08/19/2004	189	191	187.6	189
08/20/2004	187	188.2	185.8	187.6
08/23/2004	189.6	191.2	188.2	189
08/24/2004	188.4	189	186.8	188.4
08/25/2004	190	193.8	189.2	193.2
08/26/2004	193.2	193.2	191.4	192
08/27/2004	190.2	192.4	190.2	192.4
08/30/2004	192.4	193.2	191	192.2
08/31/2004	192.4	193	191.2	192.2
09/01/2004	193.2	195.2	191.8	193.4
09/02/2004	193.6	194.8	191.8	191.8
09/03/2004	194.6	195.8	193	194.4
09/06/2004	194	197.8	192.4	196.8
09/07/2004	198	198.4	196	197.2
09/08/2004	199	199.6	197.4	197.4
09/09/2004	196.2	197.6	192	194.2
09/10/2004	190.2	190.4	187	190
09/13/2004	191.8	193.8	188.4	193
09/14/2004	194.8	196.8	192.4	193.2
09/15/2004	193.8	194.4	191.4	191.4
09/16/2004	191.6	194.2	190.8	194
09/17/2004	192	194	190.2	192.2
09/20/2004	192.2	192.2	192.2	192.2
09/21/2004	194.2	195.6	193.8	194.4
09/22/2004	194.8	195.6	191.2	193.4
09/23/2004	193.4	193.4	193.4	193.4
09/24/2004	191.4	192.2	188	191
09/27/2004	191	194.6	189.4	194.2
09/28/2004	192.2	195	190.4	195
09/29/2004	196.2	197	194.6	196.4
09/30/2004	196.4	197.6	194.2	194.2
10/01/2004	194.2	197.8	194.2	196.2
10/04/2004	198	201.6	197	200.2
10/05/2004	201.6	202.6	201.2	201.4
10/06/2004	200.8	205.4	200.8	203.6
10/07/2004	202	203	200.2	200.8
10/08/2004	203.8	205.2	202.6	203
10/11/2004	203	203	203	203
10/12/2004	202	203	200.8	201.2
10/13/2004	201.4	204.8	201.4	202.2
10/14/2004	197.8	201.6	197.4	198
10/15/2004	196.8	198.4	196.6	197
10/18/2004	197.2	197.6	195.2	196.2
10/19/2004	196	198.8	195.4	196.4
10/20/2004	196.4	196.4	194	195.2
10/21/2004	195.4	196	193.2	193.6
10/22/2004	195.2	195.2	192.4	193.2
10/25/2004	187.2	189.4	185.6	188.8
10/26/2004	187.6	189	187.6	187.8
10/27/2004	187.8	189.2	185.8	187.6
10/28/2004	189.6	190.4	186.6	187
10/29/2004	187	188.4	185	186.4
11/01/2004	186.4	189	185	188.8
11/02/2004	191.6	193.2	187.2	192.4
11/03/2004	192.4	192.4	192.4	192.4
11/04/2004	195.6	195.6	190.8	191.8
11/05/2004	195.8	195.8	191.8	193.4
11/08/2004	191.4	192	189.6	190
11/09/2004	189	190.2	188.6	189.2
11/10/2004	190.8	192.6	190.4	191.2
11/11/2004	192.4	192.8	187.8	188.2
11/12/2004	188.2	192.2	184.4	191.6
11/15/2004	191.8	195.6	191.8	195.6
11/16/2004	196.6	196.6	193.8	194.6
11/17/2004	194.4	196	192.8	195.2
11/18/2004	196.4	197.6	194.2	195
11/19/2004	195.4	197.8	195.2	195.2
11/22/2004	191	194.2	189.2	190.8
11/23/2004	190.8	190.8	190.8	190.8
11/24/2004	190.8	192.2	189.4	190.8
11/25/2004	189	191.2	189	191.2
11/26/2004	190.4	192	188.4	188.4
11/29/2004	190.2	190.8	188	189.4
11/30/2004	188.2	189.4	187.2	188
12/01/2004	186	189.6	185.8	189.2
12/02/2004	192	194	189.6	193.2
12/03/2004	195.8	197.2	193.8	194
12/06/2004	192.4	192.8	191	192
12/07/2004	191.8	193.2	190.6	190.8
12/08/2004	188.6	189.2	188.2	188.4
12/09/2004	188.2	188.2	184.2	186.2
12/10/2004	184.4	187	184.4	186.4
12/13/2004	187	188	185.2	185.6
12/14/2004	187	188.6	186.6	187.8
12/15/2004	188.2	188.2	186	186.4
12/16/2004	185.8	186.6	185.6	185.8
12/17/2004	186.6	190.6	185.8	188.6
12/20/2004	190.6	191.6	188.6	190.8
12/21/2004	192.6	194	192.2	192.4
12/22/2004	194.4	195.8	193.8	194.2
12/23/2004	194.2	194.2	194.2	194.2
12/24/2004	196	197.4	194.6	196.4
12/27/2004	196.4	197	194	196
12/28/2004	194.4	197.8	194.4	197
12/29/2004	197.2	197.2	195.2	195.2
12/30/2004	196.6	196.6	194.8	195.4
12/31/2004	195.4	195.4	195.4	195.4

Menu

Create your free account now!

2801.T: Kikkoman Corporation Historical Data

2004 Historical Chart

Average

Low

High