2801.T: Kikkoman Corporation Historical Data

2006 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 268.6215

CLOSE 268.4969

Low

LOW 219.6

High

HIGH 315.2

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2006	229	229	229	229
01/03/2006	229	229	229	229
01/04/2006	229.8	232.4	229.4	231.6
01/05/2006	234.2	235.4	232.6	232.8
01/06/2006	231	234.2	229.4	231.2
01/09/2006	231.2	231.2	231.2	231.2
01/10/2006	231	232.2	229.4	229.4
01/11/2006	231.4	231.4	227.4	230.2
01/12/2006	230.8	232.4	230.2	231.6
01/13/2006	230	232.6	227.2	228.2
01/16/2006	224.4	227	223.2	224.8
01/17/2006	225.8	232.4	224.6	227.8
01/18/2006	228	236.2	225	229
01/19/2006	228.6	229.6	224.4	226.6
01/20/2006	233	234.2	228	231.4
01/23/2006	231	232.2	226.2	230.4
01/24/2006	230.6	232.6	228	231.8
01/25/2006	229.4	231	226.4	227.4
01/26/2006	226.6	229.2	226.4	227.8
01/27/2006	230.8	233	228	233
01/30/2006	234	239	234	235.8
01/31/2006	239	239	234.4	235.4
02/01/2006	234	236.6	231.4	234.4
02/02/2006	233	236.8	232.4	236.4
02/03/2006	236.2	236.2	230.6	231.2
02/06/2006	233	233.6	230.4	232.8
02/07/2006	234.4	234.4	231	232
02/08/2006	231.6	233.6	228.6	228.6
02/09/2006	229	233.6	228	232.8
02/10/2006	234	236	229	233.6
02/13/2006	229.6	236.6	229.6	234.4
02/14/2006	234.6	234.6	229	229.4
02/15/2006	232.2	233	227.8	227.8
02/16/2006	229.6	229.6	226.6	228.2
02/17/2006	228.2	228.2	221.4	223
02/20/2006	223	224.2	220	222
02/21/2006	226	226.2	219.6	222.2
02/22/2006	225.6	226	220	221
02/23/2006	223.4	228.4	222.4	228.4
02/24/2006	228.2	228.2	224.4	225.2
02/27/2006	228	228.4	225	226.6
02/28/2006	227.4	228.4	222.4	228.4
03/01/2006	229.4	229.6	225.4	227
03/02/2006	226.4	227.2	225	226
03/03/2006	226	226.6	224	224
03/06/2006	227.8	230.4	225.8	230.4
03/07/2006	229.6	238.4	229.2	237.2
03/08/2006	237.4	237.8	232.6	236.8
03/09/2006	240	250	238.6	245.2
03/10/2006	245	245.2	238.4	238.8
03/13/2006	242	249.2	241.4	248
03/14/2006	246.2	249	246	246.8
03/15/2006	248.4	249.4	247.2	248.8
03/16/2006	248.8	251	247.2	248
03/17/2006	248.2	251.8	248.2	251.8
03/20/2006	252	259.6	251.8	256.2
03/21/2006	256.2	256.2	256.2	256.2
03/22/2006	256.2	257	251.8	251.8
03/23/2006	252	256.6	251.4	252.2
03/24/2006	252.4	254.6	252	254.2
03/27/2006	257	262.6	256.6	260.6
03/28/2006	260	260	253.2	259
03/29/2006	258.2	263.8	256	263.6
03/30/2006	265.2	268	264	265.8
03/31/2006	266.2	267.2	263.2	264.8
04/03/2006	260.8	265.4	259.6	262.8
04/04/2006	263	266.8	262.4	264.2
04/05/2006	265	269.6	263.4	266.6
04/06/2006	270	270	265.8	268.2
04/07/2006	269	269	266	268
04/10/2006	267	267.6	264.4	266
04/11/2006	266	268.6	264.4	266.6
04/12/2006	264.6	268	264.6	266
04/13/2006	265	267.8	263	266.6
04/14/2006	270.6	273.6	269	270.4
04/17/2006	270.8	271	265.6	265.8
04/18/2006	267.8	275.4	267	273.4
04/19/2006	273.6	277.8	269.4	274.4
04/20/2006	270.6	273.6	269.2	270.8
04/21/2006	271	272.4	269.6	272.4
04/24/2006	271.8	272.4	264.8	265.8
04/25/2006	267.4	270.4	266	270.4
04/26/2006	268.2	271.6	267	271
04/27/2006	272.6	276.8	270.6	274.8
04/28/2006	269.8	270.8	264	268.8
05/01/2006	272.6	287.8	272.4	287.4
05/02/2006	285.8	298.4	281.4	296.8
05/03/2006	296.8	296.8	296.8	296.8
05/04/2006	296.8	296.8	296.8	296.8
05/05/2006	296.8	296.8	296.8	296.8
05/08/2006	297	299.8	294	298
05/09/2006	297.2	306.8	295.2	303
05/10/2006	303	305	296	299
05/11/2006	299.2	310.8	297.2	304.6
05/12/2006	298.6	302.6	295.6	299.8
05/15/2006	293	304	293	302
05/16/2006	296	304	295.4	297
05/17/2006	297.2	303.6	294.8	300
05/18/2006	296	298	292.4	293.2
05/19/2006	291.2	296.8	291.2	295.6
05/22/2006	296	298.2	292.8	292.8
05/23/2006	293	299.6	292.6	295.6
05/24/2006	296	296	288.6	294.6
05/25/2006	290.6	294.8	290.6	293.2
05/26/2006	297.2	297.2	291.8	296.4
05/29/2006	299	299	291.2	293.4
05/30/2006	292	293.6	288.4	291.4
05/31/2006	289	292.8	282	285.2
06/01/2006	313.2	315.2	301.8	305.6
06/02/2006	302.6	305.2	298	305.2
06/05/2006	305.4	305.4	300.8	301.6
06/06/2006	297.4	301.2	296	299.8
06/07/2006	300	300	294.2	296.2
06/08/2006	296.4	297.4	280.8	284.4
06/09/2006	278.8	285.8	274.6	284
06/12/2006	283.8	283.8	278.6	280.2
06/13/2006	276.2	279.8	270	270.8
06/14/2006	272	276	271	272.4
06/15/2006	273.6	276.4	270.6	275
06/16/2006	276.2	279	274.8	277.8
06/19/2006	276.6	282.2	276.6	280.4
06/20/2006	280.6	283.6	279.6	281.8
06/21/2006	285	285	280.2	284.2
06/22/2006	292.4	293.8	288	290.2
06/23/2006	286.2	287.2	282	285.8
06/26/2006	291.8	297.6	280.4	286.2
06/27/2006	284	286.4	280.4	283.2
06/28/2006	285	285	275.2	277.4
06/29/2006	279.8	284.8	279.4	284
06/30/2006	288	289	285	285.2
07/03/2006	286	287	281.6	282.2
07/04/2006	284.2	286.2	282.8	284.6
07/05/2006	283.4	287	282.4	285.4
07/06/2006	283.6	286.2	282.6	285.8
07/07/2006	288	289.8	285.8	287.6
07/10/2006	287.8	295.2	285.8	294.8
07/11/2006	294.8	298.8	294.2	298.8
07/12/2006	299	299	290.6	294
07/13/2006	290.6	295.6	289.4	291
07/14/2006	287.6	290.6	284.4	285
07/17/2006	296.8	296.8	296.8	296.8
07/18/2006	284	288.8	282	286.2
07/19/2006	287	288.2	284.2	285.4
07/20/2006	289.6	292	286.2	289.6
07/21/2006	286	289	282.6	282.8
07/24/2006	283	285.6	279.8	283.2
07/25/2006	286.8	289.6	284	288.8
07/26/2006	291	295.2	288.4	292
07/27/2006	292	295.8	290.8	295.8
07/28/2006	295.2	295.2	290.8	292.6
07/31/2006	296.6	298.4	293.6	294.6
08/01/2006	295.4	295.4	289.4	291.8
08/02/2006	288.2	296	287.4	294.2
08/03/2006	294.2	295	292.2	292.2
08/04/2006	292.2	293.2	288	291.6
08/07/2006	293.4	293.4	283.4	285.4
08/08/2006	288.4	295	286.6	294
08/09/2006	294	299.4	290.8	299
08/10/2006	299	299.8	295.8	298.2
08/11/2006	298.8	298.8	291.4	291.4
08/14/2006	291.8	297.4	291.8	293.6
08/15/2006	295.2	295.4	292.4	293.4
08/16/2006	298.8	298.8	295.6	296.8
08/17/2006	297	297.2	292	293.4
08/18/2006	293.8	294.6	292.2	292.2
08/21/2006	295.6	295.6	292.2	293.6
08/22/2006	293.8	293.8	291.4	291.8
08/23/2006	292	294.8	290.6	292.8
08/24/2006	293.6	293.6	288.6	289.6
08/25/2006	288.6	291.6	286.8	287.6
08/28/2006	288	289.8	283.6	283.8
08/29/2006	287	287.2	283.2	285.4
08/30/2006	284.8	286.8	281.4	282.6
08/31/2006	282.8	290	282.8	286
09/01/2006	286.2	288.2	284	287.6
09/04/2006	290	293.8	287.8	290.8
09/05/2006	288	288.4	284.8	286.4
09/06/2006	284.6	285	281.4	284
09/07/2006	280	280	275.6	276.8
09/08/2006	274.6	278.6	270.8	277.4
09/11/2006	277.6	277.6	272.6	273.2
09/12/2006	276.6	276.6	273.4	274.6
09/13/2006	275.4	277	272.8	274.8
09/14/2006	276.4	278.8	275.6	277.2
09/15/2006	276	277	273.4	274.4
09/18/2006	274.4	274.4	274.4	274.4
09/19/2006	277.2	279.6	274.4	274.6
09/20/2006	275.8	276.6	273.8	275
09/21/2006	276.6	277.8	275.2	276.2
09/22/2006	276.4	276.4	272.4	273.2
09/25/2006	272	273.4	268.6	271.8
09/26/2006	272	272	267.6	271.4
09/27/2006	274	276.8	271	276.2
09/28/2006	273.2	275	272.4	274.8
09/29/2006	277.2	277.2	272.8	275.4
10/02/2006	276	280.4	274.6	277.2
10/03/2006	279.4	280	276.8	278.8
10/04/2006	279.2	279.4	270.4	272.8
10/05/2006	272	273.8	270.2	272.8
10/06/2006	271	272.6	263.6	265.4
10/09/2006	265.4	265.4	265.4	265.4
10/10/2006	263.8	266	262	263
10/11/2006	263.2	264.2	250	250.6
10/12/2006	254	257	250.8	254.2
10/13/2006	255.4	257.6	254.4	254.6
10/16/2006	257.8	257.8	254	254.4
10/17/2006	254.8	256.8	251.8	253.2
10/18/2006	252	258.8	252	258.6
10/19/2006	258.8	260	255.8	256.4
10/20/2006	258	259	257	257.8
10/23/2006	258	259	255.4	256.4
10/24/2006	256.6	257.8	255.2	256
10/25/2006	256	258.4	255.2	257.6
10/26/2006	257.8	258	256.2	257
10/27/2006	257.8	268.4	257	266
10/30/2006	270.8	273	261.8	263.4
10/31/2006	266.6	268	263.4	264
11/01/2006	264.2	266.6	262.6	264
11/02/2006	262	264.8	260.6	264.8
11/03/2006	264.8	264.8	264.8	264.8
11/06/2006	265	266.4	261	264.4
11/07/2006	268.2	268.2	263.4	264
11/08/2006	263.8	263.8	260.2	262.2
11/09/2006	262.4	268.2	262.2	267.6
11/10/2006	265.4	268.2	261.8	263
11/13/2006	263.4	263.8	260	263.2
11/14/2006	264.6	264.8	262.2	264.2
11/15/2006	263.2	267.8	260.4	265.6
11/16/2006	267	269.6	265.2	266.8
11/17/2006	268.6	273.2	267.6	268.6
11/20/2006	268.6	275.8	267.2	267.2
11/21/2006	264.2	269	259	264.4
11/22/2006	263	265.8	256.8	265
11/23/2006	265	265	265	265
11/24/2006	260.2	263.8	258.4	262
11/27/2006	260	266.8	259.4	264.4
11/28/2006	260.2	262.2	258.2	262
11/29/2006	261.8	264	259	263
11/30/2006	262.8	263	260.6	262.4
12/01/2006	268.2	273.2	267.8	267.8
12/04/2006	264.8	268.8	263.2	267.2
12/05/2006	264.6	267.4	263.2	265.2
12/06/2006	264.2	264.2	259.6	262
12/07/2006	263.8	263.8	260.6	261.2
12/08/2006	259.2	269.6	259.2	266.4
12/11/2006	268.6	272.2	267.2	270.2
12/12/2006	274.6	274.6	271	272
12/13/2006	272.2	274.8	268	274.8
12/14/2006	276	278.6	275.6	278.6
12/15/2006	278	280.8	276.8	280.2
12/18/2006	280.2	280.4	276	278.8
12/19/2006	279.4	281.8	278.2	279.2
12/20/2006	280.8	286.2	280.8	285
12/21/2006	286.8	287	284.4	286
12/22/2006	286.2	287.8	284.6	287.4
12/25/2006	287	290.2	286.2	288.4
12/26/2006	289.8	289.8	286.4	287.4
12/27/2006	287.8	291.4	285.6	291.2
12/28/2006	292.8	292.8	289.8	290.2
12/29/2006	290.4	290.4	287	287.4

Menu

Create your free account now!

2801.T: Kikkoman Corporation Historical Data

2006 Historical Chart

Average

Low

High