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

2008 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 248.0563
CLOSE 247.5902

Low

LOW 170.4

High

HIGH 331.4
DATEOPENHIGHLOWCLOSE
01/04/2008307.6307.6294295.8
01/07/2008295.8297.4291.4295.4
01/08/2008295.6308.6294.4304.6
01/09/2008304.2311300308.4
01/10/2008306.8324.4306.8322.4
01/11/2008321.6323316.8317.6
01/15/2008323.6326321.6322.6
01/16/2008322.8331.4316.8317.8
01/17/2008317.6317.8308314.6
01/18/2008296.6302.8290.4300
01/21/2008291.8292274.6277.4
01/22/2008273273.2262263.6
01/23/2008273.4273.4255.8264.2
01/24/2008267.6267.8246253
01/25/2008256.4262.2254260.6
01/28/2008260262.6254.6254.6
01/29/2008261.8263.2255258.6
01/30/2008256.6256.6249251.6
01/31/2008251.4258.4250.2257.4
02/01/2008257.4257.4251.8255
02/04/2008255.4257.6253.8254.6
02/05/2008253.8256.4251.6255.4
02/06/2008251.2253242.2242.2
02/07/2008240.8241235.4237
02/08/2008233.2253.4233.2246.8
02/12/2008242.8247.2239.2241.6
02/13/2008262272.4250.2251.6
02/14/2008264267260.2265.2
02/15/2008261.6262252.6259.4
02/18/2008257.2259.4254.8256.2
02/19/2008260.2260.6255.6255.8
02/20/2008254254.8239.6241.8
02/21/2008246248.8243.6244.8
02/22/2008242242.2232.6235.4
02/25/2008239.4254.4239.4251.6
02/26/2008250.2252242.8243.6
02/27/2008247.2249.6245.6247.6
02/28/2008244245.6242.2243.8
02/29/2008239.8244239243.2
03/03/2008236.4240.6234.6237
03/04/2008238.8238.8233234
03/05/2008233.2233.2229.4231
03/06/2008231.2238.6231.2234.6
03/07/2008228234.2226.2232.4
03/10/2008230234.8228.6232.8
03/11/2008232.2235.2230.6234.6
03/12/2008246.6246.6238.2239.4
03/13/2008235.8239225.8226.8
03/14/2008230.2238228.8231.2
03/17/2008231.4234.8226.6228.2
03/18/2008232.2232.2223.6229.8
03/19/2008233.8236231.6236
03/21/2008248248242245.4
03/24/2008245.4246.2242.6243
03/25/2008247247242243.6
03/26/2008244.6252.4241.8248.2
03/27/2008249.4254.6248.6253.6
03/28/2008253.6253.6245.8249
03/31/2008245.4245.8240.8245
04/01/2008246250244250
04/02/2008259259.2252.8256.6
04/03/2008256.4256.6251.6256.4
04/04/2008258267.8256.4267.8
04/07/2008268270264268.6
04/08/2008269.2272.2268270.8
04/09/2008274.6280270.2272
04/10/2008270.4270.8258260.8
04/11/2008264264255.4261.8
04/14/2008254.4256.8254255.6
04/15/2008255.8259.2253.4254.4
04/16/2008256.8259253.2258
04/17/2008263.6263.6257259
04/18/2008259.2261257.2258.8
04/21/2008263.6263.6258.4261.4
04/22/2008262267.4259.6267.4
04/23/2008267.6268.2263.6265.2
04/24/2008262.6263258.2259
04/25/2008259.2259.2251256.8
04/28/2008257258.6250252
04/30/2008250.4251.8247.6247.6
05/01/2008246.2250.8246.2249.8
05/02/2008253.8255246.8247.2
05/07/2008246.4249.8246248.4
05/08/2008249252248.4248.4
05/09/2008251.8255.6250.8251.2
05/12/2008248.8252.8247251.2
05/13/2008251.4254.6250.4253.4
05/14/2008254.6258.4253.6258.4
05/15/2008260.2264.6260264
05/16/2008268272266.6266.8
05/19/2008268.6268.6263264.4
05/20/2008260.4263.2259.2259.8
05/21/2008256.2261.6256258.6
05/22/2008254.6260.6253.2259.8
05/23/2008260264.8257.4263.8
05/26/2008261.2261.2256257.6
05/27/2008257.8260.8256.6259.8
05/28/2008261.6262.8256.6257.4
05/29/2008261266257.4263.4
05/30/2008264.6266.6261.6263.6
06/02/2008264265.6260.4262.6
06/03/2008258.6258.8254.6255.8
06/04/2008256.6258.4253.8258
06/05/2008255.4257.4253.2255.2
06/06/2008260.4261.6258258.6
06/09/2008252255251.6252.8
06/10/2008254.8256.6250253.2
06/11/2008254.4255.2251252.4
06/12/2008250.4251.8246247
06/13/2008249.2249.4244247
06/16/2008251258249.6255
06/17/2008258.6261.8258258.8
06/18/2008260.6263.6257.6259.2
06/19/2008259.2263256.8258.4
06/20/2008258.4260.8253.2253.8
06/23/2008250.4255.4250.4253
06/24/2008250.6256.6249256.6
06/25/2008255.2258.4253.2258.4
06/26/2008260262.4258.4259.4
06/27/2008254259.8253.2256.4
06/30/2008258.2262.8256.4259.4
07/01/2008259.6263.4258.4259.2
07/02/2008259.4262.2255261
07/03/2008259.6260.6256.6256.8
07/04/2008257257246.6249.2
07/07/2008249.4251247.6250
07/08/2008250.2252.6244.2245.8
07/09/2008246.8246.8240.2240.2
07/10/2008238.4238.4234.2236.2
07/11/2008236.4236.4230.6234.2
07/14/2008234.4237.6232233.6
07/15/2008231.8231.8228.2228.4
07/16/2008227.8234227.2233.8
07/17/2008233.6235231235
07/18/2008234.2238.2233.6237.2
07/22/2008237.4237.4232236.2
07/23/2008239.8241.6238.2241
07/24/2008241.2246.4239.2246.4
07/25/2008245248.6243.8244.8
07/28/2008246.4253.4246.4250.6
07/29/2008249.6250246.4249.2
07/30/2008253.2258.8251.2256.2
07/31/2008262268.6260.6267.6
08/01/2008263.6269.2263.6267.8
08/04/2008266.6269.2263.6265.2
08/05/2008268270.6266.6266.8
08/06/2008271.8273.4269271.8
08/07/2008273.2273.2264.6267.6
08/08/2008267.4271266.2270.4
08/11/2008272275.8269.8270.4
08/12/2008268.6269.6264265.2
08/13/2008263265260.4262.6
08/14/2008260.8264.2259.8262
08/15/2008263.6265262264
08/18/2008264.2267263.6264.6
08/19/2008262.2264.2257261.2
08/20/2008259.8265.8259.8263.8
08/21/2008263.2263.2256.8261
08/22/2008261.2261.2254.2256.8
08/25/2008256.2258254.4256.6
08/26/2008257.6259.2256.2258
08/27/2008257.2261256260.2
08/28/2008263.2265.8261.2265.6
08/29/2008269.6272.8268.2272
09/01/2008268.8272.4265.8270.8
09/02/2008274.6274.8266.6269
09/03/2008273277271.4276.2
09/04/2008277.8279274.6278.6
09/05/2008277.8278.8271.4274.8
09/08/2008278.8279.2273.8274.8
09/09/2008278.8284.4274.6281.8
09/10/2008289.8298284.4295.8
09/11/2008296296287.2289
09/12/2008294294280.2280.8
09/16/2008272.6274.6264272.2
09/17/2008276.2281274279.6
09/18/2008287.6292.6284.2289.4
09/19/2008293.4293.4284.6285.6
09/22/2008285.6288.6276.4276.8
09/24/2008283.8289.8283.6289.6
09/25/2008288.8290.8283290.8
09/26/2008293.4293.4287.2290.8
09/29/2008296305.2296303.8
09/30/2008293.8297.4280.6284.4
10/01/2008288.4289.6284.2287.8
10/02/2008288293.2280.4290.2
10/03/2008293.6302291294.2
10/06/2008299301285.8289.4
10/07/2008285.4288.6276276.4
10/08/2008269.2270247251
10/09/2008245.4253.4238.4239.8
10/10/2008199.8223.2199.8208.8
10/14/2008239.6241.2231234.4
10/15/2008238.4246.4232.4245
10/16/2008217227.6210214
10/17/2008222228217.2228
10/20/2008228239.8220.8238.4
10/21/2008242.4246.2231238.6
10/22/2008233238222.6223
10/23/2008219222.4204.4215.6
10/24/2008202208.6189190.2
10/27/2008190.4196170.4175.2
10/28/2008177.2187.6171.6183.8
10/29/2008187.2197.4185.6195.8
10/30/2008209.8215.6196.4213.2
10/31/2008204.6209193.8193.8
11/04/2008197.8205.2196.2204.4
11/05/2008208.4209.4193.8200
11/06/2008196197.2188.2189.4
11/07/2008181.4195.8178.4193.8
11/10/2008194196.6188193.4
11/11/2008191.4197.8188.2193
11/12/2008189196.4187.2193.2
11/13/2008185.2189.2179.6183.6
11/14/2008189.6192.6186.4190.2
11/17/2008184.2198.8184.2192
11/18/2008186192185.4189
11/19/2008189.2191.2184.2189.2
11/20/2008183.2186.4177.2177.2
11/21/2008177.2184.4174.8181.6
11/25/2008188.2191.2182.6191.2
11/26/2008193.2198.4186.8195
11/27/2008199209.6199209.4
11/28/2008209.6215206215
12/01/2008208212204.4206
12/02/2008192201.2192195.6
12/03/2008197.6201.8195.2200.4
12/04/2008199.6202.4195.4199.4
12/05/2008206.2206.2197.4200.8
12/08/2008200.8211.6198.4209.8
12/09/2008209.8210202.6205.2
12/10/2008204.2211.2203.6210
12/11/2008206.2211.2201.4207.4
12/12/2008201.8204190.2195.6
12/15/2008205.6210.8201.4208.8
12/16/2008210.6212203.8207.4
12/17/2008208.8209.6201.4205.6
12/18/2008201.6207.8201205.6
12/19/2008205.8210.2203.2206.2
12/22/2008203.2211.4203.2211
12/24/2008205.2208.4201.8205
12/25/2008201205.2200.8205.2
12/26/2008205.2206.8203.2206.2
12/29/2008203.8205200.4203.8
12/30/2008202.4210.2202.2210.2