2801.T: Kikkoman Corporation Historical Data

2011 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 169.3853

CLOSE 169.3216

Low

LOW 141.4

High

HIGH 189

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2011	185	185	183.4	184.2
01/05/2011	184.4	184.6	183.6	184
01/06/2011	185.4	186.4	185	186
01/07/2011	186.4	187	185.8	186.8
01/11/2011	186.2	186.6	184.8	185.4
01/12/2011	185.2	186.2	184.6	185.6
01/13/2011	187.2	188	186.6	188
01/14/2011	185	189	184.2	184.4
01/17/2011	185	185.4	183	183.2
01/18/2011	182.4	183.2	181.4	182.2
01/19/2011	182.4	182.8	181.6	182
01/20/2011	181.4	182.4	180.6	182.2
01/21/2011	180.8	181.4	178	178.6
01/24/2011	179.4	179.6	178	179.6
01/25/2011	179.8	181	178.8	180.2
01/26/2011	179.8	181	178.8	180.4
01/27/2011	181.4	183.2	180.8	182
01/28/2011	181	182	179.4	179.8
01/31/2011	178.2	178.6	177.4	177.6
02/01/2011	177.6	177.8	175.4	177.2
02/02/2011	178.4	180.6	178.4	179.6
02/03/2011	178	180	177.8	180
02/04/2011	182	183.6	181.6	183.2
02/07/2011	184	184.4	182	183
02/08/2011	183.2	183.4	182	182.4
02/09/2011	183.4	183.4	182.2	182.2
02/10/2011	181.2	183.6	180.8	182.8
02/14/2011	183.4	184.4	183	183.6
02/15/2011	183.2	183.8	182.6	183.2
02/16/2011	183.6	183.8	183	183.8
02/17/2011	184	184	183	183
02/18/2011	183.4	183.4	182.2	182.4
02/21/2011	182.4	183	180.8	182.6
02/22/2011	181.8	182.2	180.4	181.4
02/23/2011	181.8	182	180	180
02/24/2011	180	181	178.2	178.4
02/25/2011	178.6	179.4	176.8	179
02/28/2011	177.8	179.2	176.8	179.2
03/01/2011	179.4	180.6	178.8	180.6
03/02/2011	179.4	180	176.6	176.6
03/03/2011	177.4	178.4	176.6	178.4
03/04/2011	180.2	181.4	180.2	180.2
03/07/2011	180.2	180.8	177.4	177.6
03/08/2011	178.2	179.6	177.8	178.2
03/09/2011	178.2	180.4	178.2	179.8
03/10/2011	178.4	179.6	178.2	178.6
03/11/2011	176.4	178.6	176.4	176.4
03/14/2011	173.4	178	171	171.4
03/15/2011	166	167	141.4	141.4
03/16/2011	144.4	150	142	148.6
03/17/2011	142.6	149.6	141.4	147.4
03/18/2011	160	160.2	152	154.2
03/22/2011	157.2	158.6	154.6	157
03/23/2011	158	160.2	153.6	154.4
03/24/2011	154.6	156	151.4	152.8
03/25/2011	154.6	156.6	153.6	156.2
03/28/2011	158	158.2	153.2	154.2
03/29/2011	152	153.6	151	152.4
03/30/2011	152.6	156.6	151.8	156.6
03/31/2011	156.6	157.6	155.2	156.8
04/01/2011	155	155	152.4	153.2
04/04/2011	153.8	154.4	152.4	152.6
04/05/2011	152.8	153.6	151.8	152.8
04/06/2011	154.4	156	153.2	153.8
04/07/2011	155.2	156	153.4	154.6
04/08/2011	155	160.6	153.4	159
04/11/2011	155.4	159.6	155.2	159.4
04/12/2011	156.4	157	152	153.2
04/13/2011	152.8	155.2	152.4	154.6
04/14/2011	153.8	154.2	152.2	153.8
04/15/2011	153.4	153.8	151.8	153.4
04/18/2011	153.8	158.4	153.8	157.2
04/19/2011	155.6	156.2	154.2	155.4
04/20/2011	157.8	158.6	157.4	158
04/21/2011	158.8	159.4	157.4	158.8
04/22/2011	158.8	158.8	156.4	156.8
04/25/2011	157	159	156.2	156.2
04/26/2011	155.8	155.8	153.2	154.4
04/27/2011	154.8	156.8	153.4	154.4
04/28/2011	155.6	160.8	155.2	160.4
05/02/2011	161.6	163.4	160.8	163
05/06/2011	161.6	163.2	160.4	162.8
05/09/2011	161.4	163.6	160.8	163
05/10/2011	162.8	164	161	163
05/11/2011	165.2	165.4	162.4	164.6
05/12/2011	162.2	164.2	160.8	160.8
05/13/2011	163	168	162.8	165.4
05/16/2011	164.2	164.4	163	163.6
05/17/2011	163	164.4	161.6	163.8
05/18/2011	163.8	166.4	163.2	165
05/19/2011	165.4	166.2	164.6	165.4
05/20/2011	165.2	166.6	164.2	164.4
05/23/2011	164.6	164.6	162.2	163.2
05/24/2011	163	164.6	161.8	164.2
05/25/2011	163.8	165.6	163.8	164.4
05/26/2011	165.4	166.6	164.4	164.6
05/27/2011	163.8	165.6	163.2	163.8
05/30/2011	163	163.2	161.6	162.8
05/31/2011	162.2	166.2	161.8	166.2
06/01/2011	166.4	166.4	163.6	164.8
06/02/2011	162.4	163.2	161.4	162.2
06/03/2011	161.6	163.4	161.6	161.8
06/06/2011	162	162.8	160.2	160.2
06/07/2011	160.4	161.2	159.6	160
06/08/2011	159.2	159.6	156.8	157.4
06/09/2011	157.8	159.6	157.4	159.6
06/10/2011	161.2	163.2	160.4	163.2
06/13/2011	161.2	162.6	160.6	162.6
06/14/2011	163.6	166.6	162.8	165.6
06/15/2011	165.8	167	164.6	167
06/16/2011	166.6	166.6	163.6	163.6
06/17/2011	164.8	165.8	162.4	163.4
06/20/2011	163.6	164.6	162.8	162.8
06/21/2011	162.4	164	162.2	163.4
06/22/2011	165.2	168.4	165	167.8
06/23/2011	168	169	167	167.8
06/24/2011	168.6	169.4	168	169.4
06/27/2011	168.8	168.8	166.2	166.4
06/28/2011	167.4	167.4	166.2	167.2
06/29/2011	168.4	169.2	167.6	169.2
06/30/2011	169.4	170.2	168.2	169
07/01/2011	169.2	169.8	168.6	169.2
07/04/2011	172.2	172.4	169.6	170.2
07/05/2011	171.6	171.8	170.4	171
07/06/2011	172.4	172.4	170.8	171.8
07/07/2011	170.4	173.6	170.4	173
07/08/2011	176	176	172.8	173.4
07/11/2011	172.4	173.2	172.4	172.6
07/12/2011	170.6	172.2	169.2	171
07/13/2011	169.2	172	168.6	171.8
07/14/2011	170.4	171.4	170	170.4
07/15/2011	170.8	172	170.2	171.4
07/19/2011	171.6	172.2	170.2	171.8
07/20/2011	173.8	174	171.4	172.2
07/21/2011	172.4	172.8	170.6	172
07/22/2011	174	175	172.8	174.8
07/25/2011	173.2	173.6	172.8	173
07/26/2011	173.2	174.8	172.6	174
07/27/2011	172.4	174.4	172.2	173.6
07/28/2011	172.4	172.4	168.8	169.6
07/29/2011	169.8	171.8	169.6	170.6
08/01/2011	170.8	173.2	169.8	172.8
08/02/2011	171	172.4	169.8	171.8
08/03/2011	169.4	170.2	167.8	168.6
08/04/2011	168.4	169.8	165.2	167.8
08/05/2011	164	164.4	161.6	162
08/08/2011	160.2	161.2	158.8	158.8
08/09/2011	154.4	155.8	152.6	155.6
08/10/2011	159.4	161.8	157.6	161.4
08/11/2011	158.4	162.6	158.2	162.6
08/12/2011	163.2	164.2	160.6	162.4
08/15/2011	164.2	165.2	161.6	163.2
08/16/2011	163	163.8	161.8	163.2
08/17/2011	162.2	163.8	162.2	163.2
08/18/2011	163	163	161.4	162.2
08/19/2011	159.2	162	158.4	160.4
08/22/2011	160.4	162.2	159.6	161
08/23/2011	163.2	165.6	163.2	165.6
08/24/2011	165.8	165.8	163.4	163.6
08/25/2011	165.4	165.6	162.6	162.8
08/26/2011	162.2	163.2	160.4	161
08/29/2011	160.6	162.2	159.2	161.8
08/30/2011	162.6	163.2	161.2	162.6
08/31/2011	162.6	163.8	161.2	163.4
09/01/2011	165.4	167.4	164.8	165.6
09/02/2011	164.2	165	162.8	163.6
09/05/2011	162.2	163.6	161.6	163.2
09/06/2011	162.8	164.6	162	162.2
09/07/2011	164	164	161.8	162.6
09/08/2011	163.8	165.4	163.6	164.4
09/09/2011	163.4	167	163	166
09/12/2011	162.2	163.4	161.4	161.4
09/13/2011	162.2	163.2	161	163
09/14/2011	162.8	163.6	160.8	161.4
09/15/2011	162.6	163.4	161.6	162.4
09/16/2011	165	165.8	163.4	164.6
09/20/2011	162.6	166.2	162.6	164.6
09/21/2011	164.2	166.2	164	166
09/22/2011	166.2	168.2	165.6	166.6
09/26/2011	167.8	169.8	166.4	168.4
09/27/2011	169.4	171	167.8	171
09/28/2011	171	174.2	170.2	173.6
09/29/2011	173.4	175.8	172.4	175.6
09/30/2011	175.6	178	174.8	178
10/03/2011	175	178	175	177.6
10/04/2011	177.4	178	175.8	177.6
10/05/2011	177	179.4	176.4	179
10/06/2011	179.8	180.8	178.4	179.2
10/07/2011	179.2	179.2	175	175.2
10/11/2011	178.2	178.2	175.6	176.8
10/12/2011	176.8	178.4	175.2	175.4
10/13/2011	175.6	176	173.2	174.6
10/14/2011	174.6	174.6	172.8	173.8
10/17/2011	177.2	178	175.8	176.2
10/18/2011	176.2	176.8	173.4	173.4
10/19/2011	176.4	177.2	174.8	177
10/20/2011	177	178.8	176	177.4
10/21/2011	178.6	179.2	177.2	178.4
10/24/2011	179.8	180	177	177.6
10/25/2011	176.6	176.6	173	174
10/26/2011	172.6	173.2	170.2	171.6
10/27/2011	172.4	172.6	169	170.2
10/28/2011	172.2	175.8	170.4	175
10/31/2011	174.8	178.8	174.2	175
11/01/2011	173	176.6	172.8	173.4
11/02/2011	172.2	172.2	169	170.2
11/04/2011	171.8	172	169.2	171.2
11/07/2011	171.4	172.2	169.6	170.6
11/08/2011	170.6	174	170.2	171.6
11/09/2011	174.6	177.4	173.8	176.8
11/10/2011	173.8	176.4	170.2	172.6
11/11/2011	173.4	174.4	168	169.2
11/14/2011	171.6	173	170.6	172.2
11/15/2011	172.4	174.4	171.6	174
11/16/2011	175	175.6	174.2	175.2
11/17/2011	175.2	175.2	172.2	173.6
11/18/2011	173.4	174.4	171	171.8
11/21/2011	171.6	175.6	171.6	175.2
11/22/2011	175.4	175.8	171.8	172.4
11/24/2011	170.4	171.6	169	169.2
11/25/2011	168.4	169	165.4	166.6
11/28/2011	167.4	167.4	163.4	165.8
11/29/2011	167	167.6	165.2	167.4
11/30/2011	167.4	169.2	166.6	168.6
12/01/2011	170.6	172.4	169.6	170.2
12/02/2011	170.4	171.4	169.2	171.4
12/05/2011	170.8	173.4	170.6	173.4
12/06/2011	173.6	175.4	171.8	173
12/07/2011	174.2	175.8	172.8	175.6
12/08/2011	172.6	175.2	171	174.8
12/09/2011	171.4	172.8	170.2	171.4
12/12/2011	172.6	175	172	174
12/13/2011	171.4	172.6	170.4	171.8
12/14/2011	170.6	171.2	168.8	169.8
12/15/2011	169.2	171.4	169	170.8
12/16/2011	172.8	173.8	171.4	171.8
12/19/2011	171.8	173.2	171.2	173
12/20/2011	173.2	174	172.8	173.6
12/21/2011	175.4	176.2	174.6	175.8
12/22/2011	177.2	178.2	176.4	176.4
12/26/2011	179	179.2	177.2	177.8
12/27/2011	177.4	178.2	177	177.6
12/28/2011	177.6	178	176.4	176.6
12/29/2011	176	176.8	175	176.8
12/30/2011	177.8	177.8	176.2	176.8

Menu

Create your free account now!

2801.T: Kikkoman Corporation Historical Data

2011 Historical Chart

Average

Low

High