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

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 211.2192
CLOSE 211.2769

Low

LOW 188.4

High

HIGH 243.8
DATEOPENHIGHLOWCLOSE
01/03/2005195.4195.4195.4195.4
01/04/2005196.4197.8194.4196.4
01/05/2005196.4199.6195.8197.8
01/06/2005198201.8198201.2
01/07/2005201202.4200.2200.2
01/10/2005200.2200.2200.2200.2
01/11/2005205.4208204205.2
01/12/2005204.4206202.2203.8
01/13/2005202.4204.4202.4202.8
01/14/2005203204.8202.6203.6
01/17/2005204.4205202.8203.6
01/18/2005203.8204.4200201.8
01/19/2005203.6204.4201.4202.8
01/20/2005201.2202.8200.2200.8
01/21/2005202.8203.2200.8201.6
01/24/2005200.2204.4200.2202.6
01/25/2005201.8206.6201.6206.6
01/26/2005206.4206.6204.6205.4
01/27/2005203.4206203.4206
01/28/2005204.2206.6203.6205.8
01/31/2005205.6211.6204.8207.8
02/01/2005207207.6204.4207.6
02/02/2005210.2212.2207.4209.6
02/03/2005210.6212208.2209.4
02/04/2005208.6210.2207.6209
02/07/2005214214.8209.4213.8
02/08/2005215.4215.4210.2211.6
02/09/2005213.4213.4211211.6
02/10/2005210214.2209.6214.2
02/11/2005214.2214.2214.2214.2
02/14/2005216.2216.2214.6214.6
02/15/2005214.6215.8214.6215.6
02/16/2005214.4217213.4214.2
02/17/2005214.4216.8214216
02/18/2005215.8218214.6217
02/21/2005218219217.2218.8
02/22/2005218.6219217.6217.6
02/23/2005217.8217.8215.4216.8
02/24/2005215.8217.2214.6217
02/25/2005215.6218215.4217.8
02/28/2005218218216.4216.8
03/01/2005218.2220.8216.8219.8
03/02/2005220.8221219220.8
03/03/2005218219.4217.4217.8
03/04/2005216.6217.6215.2216.6
03/07/2005216.8218.6215.4215.4
03/08/2005216.2217.4213.8215.4
03/09/2005216.4217.8215216.8
03/10/2005214218.4214216.8
03/11/2005216.2218215216.8
03/14/2005218.6218.6215.6215.6
03/15/2005214.8216.4213.4215.4
03/16/2005214216.8214216.4
03/17/2005213.4214.6211.8213.4
03/18/2005213.6217.8213216.4
03/21/2005216.4216.4216.4216.4
03/22/2005214.8216.6213.6215.4
03/23/2005216216212.6214
03/24/2005214.2215.8212.8215.8
03/25/2005216216.4214.4215
03/28/2005213.4216.6213215.8
03/29/2005216216210213.4
03/30/2005212.6214.2210214.2
03/31/2005216216211.6215
04/01/2005211217.8211217.8
04/04/2005215216.6215216.2
04/05/2005217.4219.4216.8218.4
04/06/2005218.4218.6216218.6
04/07/2005218.6218.6215.8216.2
04/08/2005217.6218.6216217.8
04/11/2005216.8217.8214.8216.2
04/12/2005216.2217215216.4
04/13/2005217.2218.8216.8218
04/14/2005218218.2213.2217
04/15/2005213214.4211.2212.8
04/18/2005210210.4204.6204.8
04/19/2005205206.6202.4205.6
04/20/2005205.4206.6204205.4
04/21/2005201.4205.6200203.2
04/22/2005206.6207203.4205
04/25/2005209209206207
04/26/2005204.4207201.8205.4
04/27/2005201.4207.6201.4206
04/28/2005204.4205199.2202.2
04/29/2005202.2202.2202.2202.2
05/02/2005200.2204.2199.8202.8
05/03/2005202.8202.8202.8202.8
05/04/2005202.8202.8202.8202.8
05/05/2005202.8202.8202.8202.8
05/06/2005201202.4198.6201
05/09/2005199.8200193.8198
05/10/2005196.6197.6195.4195.6
05/11/2005195.6197.2194.4196.8
05/12/2005196197.4195.6196
05/13/2005194.8196193194
05/16/2005194.2195191.2191.8
05/17/2005192.6194.6188.4189.8
05/18/2005192.2193.4190192.6
05/19/2005194194.8192.2193
05/20/2005193.4194.6189.6189.8
05/23/2005190.8192.4189.4191.4
05/24/2005190.6192.4190192.4
05/25/2005192.2193.6191.8193
05/26/2005195197.2194196.2
05/27/2005197.8198195.4197.2
05/30/2005197200.2196197.8
05/31/2005198198.4197197.2
06/01/2005197.2198.6196.8198.2
06/02/2005196.8197.8195195.2
06/03/2005195.4196.8194.4196.8
06/06/2005195.6195.6193195.2
06/07/2005196196.6194.4195.8
06/08/2005194.4198193.2196.6
06/09/2005196.8197.4194.2194.2
06/10/2005193.2198193.2196.4
06/13/2005198.4199.2195.4195.8
06/14/2005195.2196.8195.2195.6
06/15/2005195.4198.6195.4197.6
06/16/2005196.4198.6196.4197.2
06/17/2005197.4199197.4198.6
06/20/2005197.2198.4196.2197.6
06/21/2005197.4198.4197197.6
06/22/2005196.4199.6196.4198.2
06/23/2005197.4198.2196197.2
06/24/2005195.2196.2193.6195
06/27/2005193.4194192.6193.4
06/28/2005195.4197.4195196.8
06/29/2005196.8197.4196197.2
06/30/2005196.6197.2195.2196.2
07/01/2005196.6198.2195.4196.8
07/04/2005196.6197.8196.4197.4
07/05/2005196.4197.4196196
07/06/2005196.4198196.4197.4
07/07/2005196.2196.4194.6195
07/08/2005195.2196.6194.6195.2
07/11/2005195.6197.8195.4197.4
07/12/2005198.8200.4198.4199.4
07/13/2005198.4199.6197.2198.4
07/14/2005200203.6199200.6
07/15/2005202.6202.6201.2201.6
07/18/2005201.6201.6201.6201.6
07/19/2005202.6202.6201.6202.4
07/20/2005201201199.8200.6
07/21/2005196.6201196.6200.2
07/22/2005199.2199.2197.2198.2
07/25/2005200.2202199.2201.4
07/26/2005201.4201.8199.8200.4
07/27/2005199.8202.6199.8202
07/28/2005204204.8201.8201.8
07/29/2005202.8203.2201203
08/01/2005202202.6200202
08/02/2005202.2203.2201202.2
08/03/2005201.2201.8199.4201.8
08/04/2005199.6202199.4200
08/05/2005201.8201.8198.2199.4
08/08/2005199.4199.4196197.2
08/09/2005196.4199195.4197.4
08/10/2005200.4200.4197.4197.6
08/11/2005199.4200.4198199.8
08/12/2005201207201204.4
08/15/2005207211.4207209
08/16/2005211211209.2210.2
08/17/2005210210.2208.2208.2
08/18/2005207.8209.4207.2207.8
08/19/2005208209207.2208
08/22/2005211214.4210.6213.4
08/23/2005215.4218.6214.2215.2
08/24/2005217.6218.8216.2218
08/25/2005217217.6216.2216.8
08/26/2005219219216.8218
08/29/2005215.2219214.4217.2
08/30/2005216.6218.6216217.6
08/31/2005216.2217.4214.8216.8
09/01/2005219.2219.2216.8217.4
09/02/2005218.6218.8215.4216.2
09/05/2005216.4218214.4215.6
09/06/2005218218214.8215.4
09/07/2005217.2217.8215.4217.8
09/08/2005217.2217.2214.4215.6
09/09/2005217.2217.2213.6217
09/12/2005218218.4215218
09/13/2005216.8217.6215.2215.8
09/14/2005217221.2215.4219.6
09/15/2005218.6220.8218220
09/16/2005220220.6218.4220.4
09/19/2005220.4220.4220.4220.4
09/20/2005222.4224.4220.4222
09/21/2005223.8223.8218.4220
09/22/2005223.8223.8219221
09/23/2005221221221221
09/26/2005222.8222.8220221.6
09/27/2005220.6221.4215.6220.6
09/28/2005218221.2217.8220
09/29/2005220.2220.6217.6220
09/30/2005217.6219.2216.4218
10/03/2005214215.4211.8212.4
10/04/2005220.4221.4218.8220.8
10/05/2005220.8222218.6220
10/06/2005220220.2216.8218.2
10/07/2005216.4217.2213.8213.8
10/10/2005213.8213.8213.8213.8
10/11/2005211.8215.8211.6215.8
10/12/2005215.8218.4213.6213.6
10/13/2005213.2214.4210.2213.2
10/14/2005211.6217.2209210.2
10/17/2005212.2212.8209.6210.8
10/18/2005210.8211.4209.6210.4
10/19/2005210211.8207.6209
10/20/2005210211206210.6
10/21/2005210.4213.2208212.4
10/24/2005210.6213.2209.6211.4
10/25/2005213.8214.8210.6214
10/26/2005217217.2212.8214.8
10/27/2005217.2221.4215.8219
10/28/2005221.2227.2219.6221
10/31/2005222224219.4223.4
11/01/2005223.6226223.6224.6
11/02/2005221.4224.8221.4223.8
11/03/2005216.8216.8216.8216.8
11/04/2005223.8225.8219.4225.8
11/07/2005222.6225.4220222.4
11/08/2005222222.4218.8219.2
11/09/2005219.4221.8218221
11/10/2005221.4223218.8222.4
11/11/2005224.4226.4221.8225.2
11/14/2005225.2228.2224.2227
11/15/2005225.6228.2225.6226.4
11/16/2005226226.6223.8225
11/17/2005225.2228.4224.6227
11/18/2005230.2232227.4230.4
11/21/2005236.8243.8232.8238.4
11/22/2005234239.4233.4233.6
11/23/2005233.6233.6233.6233.6
11/24/2005233.6234.2230.6232
11/25/2005231233.2227.4228.8
11/28/2005228.6229226.8228.8
11/29/2005229230.2227229.4
11/30/2005230.2232.2228228
12/01/2005227.8230.8227.4230
12/02/2005230.4232229231.4
12/05/2005231.4232229.4231
12/06/2005230231.4229.8229.8
12/07/2005231231.8230231.6
12/08/2005229.6231.8227.8227.8
12/09/2005227.8231225.4228
12/12/2005232232.2229.2230.4
12/13/2005231.6231.6229229.8
12/14/2005230234.6227.4227.4
12/15/2005225.2227.2224225.6
12/16/2005221.6225.6220.2220.8
12/19/2005223.6224.8222224.6
12/20/2005228.8233224232
12/21/2005232.4235.4230.2234
12/22/2005235.6236.4233.2236.4
12/23/2005236.4236.4236.4236.4
12/26/2005236.8239.6234.8236.6
12/27/2005236.8238235.8235.8
12/28/2005237.4237.8234.4237.8
12/29/2005237.6242236.2237
12/30/2005235236.4229229