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

2009 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 193.1992
CLOSE 193.1992

Low

LOW 139.4

High

HIGH 239.2
DATEOPENHIGHLOWCLOSE
01/05/2009212.8213.8208.2208.4
01/06/2009211.2211.2203204.6
01/07/2009201204197.2198.2
01/08/2009195199.6193.6194
01/09/2009196198193193.6
01/13/2009191193188.6191
01/14/2009190191.8186.6189.8
01/15/2009182184.6178178
01/16/2009180184179.6181.8
01/19/2009184.4185.4177.8179.6
01/20/2009180180.2174.2175.6
01/21/2009172.4177.6172173.6
01/22/2009172.4173.4168173.4
01/23/2009175.4175.4169169.8
01/26/2009169.8171.8167.8168
01/27/2009170.2175.8170173.6
01/28/2009173.6176.6171173.2
01/29/2009175.2177.4174177
01/30/2009176.8176.8171.6175.2
02/02/2009175.8175.8170.2172
02/03/2009168.6168.8164164.6
02/04/2009164164.2160.8161.2
02/05/2009160160155.6157
02/06/2009155156.8152.4154.2
02/09/2009158158.8154154.2
02/10/2009155158.2152.8153.4
02/12/2009149.6151.6147148.8
02/13/2009151.4154.2148.6151.6
02/16/2009150.6154.2149.2153.2
02/17/2009152.4154.2152153
02/18/2009150.8153.2149.4151.2
02/19/2009157.2157.4151.8152.6
02/20/2009150.6152.8149.2149.8
02/23/2009148.2151.2147.2149.8
02/24/2009147147.2145.4146.6
02/25/2009148.4149145.8148.8
02/26/2009148.2151.2148149
02/27/2009149.8152.6147.6151.2
03/02/2009145.2145.8142.6143.8
03/03/2009141.8144.6140.2142.4
03/04/2009140.2144.4140.2143.4
03/05/2009143.6148.8142148
03/06/2009142146140.6143.2
03/09/2009142.6145.2142.2142.2
03/10/2009141.4143.2139.4140
03/11/2009146148.2143.6146.4
03/12/2009144.4147.2143.8146.8
03/13/2009153.6155151153.6
03/16/2009154.4157.2153.6156.4
03/17/2009158161.2156.2160
03/18/2009160161.6157.4160.6
03/19/2009160.2163.2158.4162.2
03/23/2009164.2166.2163.2165.6
03/24/2009169.6174.4166.6173.4
03/25/2009174178173.2177.4
03/26/2009170.4175.8169.8175.4
03/27/2009176.2179174.2176.4
03/30/2009176.6177.4166.6166.8
03/31/2009165.4169164164.4
04/01/2009156.4165.2155.8164.8
04/02/2009165.2168163.6167.8
04/03/2009168170.6166.2169.6
04/06/2009173174171172.4
04/07/2009172.4175.4170175.2
04/08/2009173.2175170.2172.8
04/09/2009172.8174.4170.2174.4
04/10/2009177.2177.2174.2177
04/13/2009177177.2173.8174.2
04/14/2009175.8176173.4174.8
04/15/2009174177.6173.8176.8
04/16/2009178.4181.6176176.6
04/17/2009180.6180.6176.2177.6
04/20/2009177.6180174.8175
04/21/2009173.6174.8170.4170.4
04/22/2009172.2173.8169.8169.8
04/23/2009171.8172.8168172.4
04/24/2009169.4170.4168169.6
04/27/2009169.4169.6163165.2
04/28/2009163167.2163164.6
04/30/2009172.8177172.8175.4
05/01/2009181.4182176178.4
05/07/2009185.8189.6184187.2
05/08/2009187.6193.2185186.6
05/11/2009186.8188.4186.2188.4
05/12/2009186.4186.6183.2184.2
05/13/2009186189.4185.4187
05/14/2009181183.6180181.8
05/15/2009182.8185182.2184
05/18/2009182183.2179.2179.8
05/19/2009183.8187.4182.4186
05/20/2009186187.8185185
05/21/2009184.6184.8181.8183.8
05/22/2009182.2184.8181.8183.4
05/25/2009182.2188.4182.2186.8
05/26/2009187187.6184.2185.6
05/27/2009189.6195188.6194
05/28/2009192193.6189.8190.4
05/29/2009190193.2188.8192.6
06/01/2009194.4198.6194.2197.6
06/02/2009197.6198.4193.4196.8
06/03/2009195197193.6194
06/04/2009193194.4190.6190.6
06/05/2009191.8193.4188.2188.4
06/08/2009188.6190.8187.6188.4
06/09/2009188188184186.8
06/10/2009188.8191.2187.2191
06/11/2009191.2194191.2192.4
06/12/2009196.4197.6194.2196.4
06/15/2009194.4196.2192.4194.8
06/16/2009192.2195.4190.6191.2
06/17/2009192.2193.6189.6190.8
06/18/2009188.8192.8188191.2
06/19/2009192.8193.4188.6190.6
06/22/2009189.8194.2189.2192.4
06/23/2009190.4193186.8187.6
06/24/2009189.6190.4186.8187.8
06/25/2009186.4189.2186.4188.2
06/26/2009190.2192.6187.2191.4
06/29/2009190.4193189190.2
06/30/2009191.8194.8190.8193.8
07/01/2009193.4194.4191.2192
07/02/2009191.8193.2190.4191
07/03/2009189189.6185.4186.4
07/06/2009186.4186.6183.6184.4
07/07/2009186188.2185.4188
07/08/2009186188184.8185.6
07/09/2009185.6186.8182183
07/10/2009185185181.2185
07/13/2009185.4187.4183.2183.2
07/14/2009185.2185.6181183
07/15/2009183.6188183.4187
07/16/2009189.8189.8187187.6
07/17/2009189.4190.4186.2188.6
07/21/2009192.6195.8191.6194.8
07/22/2009194.6200.6192.6199.8
07/23/2009201203.2198.2200.2
07/24/2009204204200.6202.6
07/27/2009203.8207.8201.2205.4
07/28/2009205.4209205.4208.8
07/29/2009206.8210205.8207.6
07/30/2009207.8207.8203.6206.8
07/31/2009218.8227.8217.2221.4
08/03/2009221.6221.6217217.6
08/04/2009217.8218213.8215.4
08/05/2009219.4220.6216.8216.8
08/06/2009217219.8214.8217.2
08/07/2009219.8222216.4221.6
08/10/2009225.6227221.2224.2
08/11/2009224.6231224.6230.6
08/12/2009230.6230.6226.2228
08/13/2009229229.2227227.2
08/14/2009229.6229.8225.8227.4
08/17/2009227.6227.6220220.2
08/18/2009220.4223.4218.4220
08/19/2009219.2220.6215.2216.2
08/20/2009219.2223.2215222.6
08/21/2009223.8223.8217.2220.2
08/24/2009228.6230.4226.6229.4
08/25/2009225.4230.4225.4227.8
08/26/2009227.8233227.4232
08/27/2009229.6229.8226228.6
08/28/2009232.6232.6228.8231.6
08/31/2009235.6239.2226230.6
09/01/2009231.2235.8230.6232.6
09/02/2009224.6226.6222.2224.6
09/03/2009223.2224.8221.4223.4
09/04/2009224.6227.4222224.6
09/07/2009228228.6224.6227.2
09/08/2009227.2228.2225.8227
09/09/2009225.4229222223.8
09/10/2009227.4230.6225.4229.4
09/11/2009230.6230.8226227.8
09/14/2009226.8226.8219.8226
09/15/2009222225220.6223.4
09/16/2009224228222.4223.2
09/17/2009220.2230.2220.2229.6
09/18/2009227.6232.2225.4225.6
09/21/2009225.6225.6225.6225.6
09/24/2009224.4231.4223.2230.6
09/25/2009221.8225.2221223.6
09/28/2009223.6225.6220.2221.4
09/29/2009221.4223220.6220.8
09/30/2009220.2223.6219.6223.6
10/01/2009223223216.6218.2
10/02/2009206.2213.2206.2209.4
10/05/2009205.6211.6205.6209.8
10/06/2009210.6211.2202.6204.6
10/07/2009206.8208.8201.2204.4
10/08/2009204.4205.6202.6204.4
10/09/2009205.6206.4202203.8
10/13/2009203.8206.6200.8205
10/14/2009209209.6206207
10/15/2009209.2211207209.2
10/16/2009210.2213210213
10/19/2009211.4213.8210.2212
10/20/2009212213.4210.6211.8
10/21/2009211.8211.8207.6209.8
10/22/2009210210205.6208.6
10/23/2009206.4210.6206.4210.6
10/26/2009210.8212.8209.6210.8
10/27/2009206.8211206.8210.8
10/28/2009207.6211.2207.6209.6
10/29/2009209.6212205.4207.8
10/30/2009210.4215.8210.2212.4
11/02/2009207.2215204.4215
11/04/2009215.2215.2209.2212
11/05/2009210.4211.2206.2208
11/06/2009208208.4204.4205.4
11/09/2009207.2207.2203.2205.8
11/10/2009209211205.6209
11/11/2009209.2210204.4205.8
11/12/2009205.8205.8201203
11/13/2009201.4204.8201.4203.8
11/16/2009204.6205.6203.2205.2
11/17/2009205.4206203.8204.2
11/18/2009204.6206.2204.4206
11/19/2009206.4207.8203204.8
11/20/2009204.8205.4201203.6
11/24/2009203.6204.8201.2201.8
11/25/2009201.6203.4200201
11/26/2009198.2198.8196.6197.8
11/27/2009193.8196.2193.2193.6
11/30/2009195.6201194.4201
12/01/2009197.2203.2194.6202.8
12/02/2009202202197.8198.8
12/03/2009200207.2200207.2
12/04/2009206.8208.2204.8207.6
12/07/2009208.6210.2205.2209
12/08/2009205210.6205210.6
12/09/2009207.6210207207.6
12/10/2009205208.8204.6206
12/11/2009208.6212.2206.2212.2
12/14/2009211.6212.4208.4211.4
12/15/2009210.8212.4209.2211.8
12/16/2009214216.8213.8214.8
12/17/2009214.8216.8213213
12/18/2009212215.2210.8213.8
12/21/2009220221217.8220.8
12/22/2009222225.4219.6224.8
12/24/2009225.6227.8224.8225.6
12/25/2009223.8225.8221.8224.2
12/28/2009224.2228.6223.2228.2
12/29/2009228.8230226.8229.8
12/30/2009228.6229.8226226.8