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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 198.7234
CLOSE 198.7185

Low

LOW 167.2

High

HIGH 248.6
DATEOPENHIGHLOWCLOSE
01/04/2012179179.8176.8177.4
01/05/2012176.8177.4174.8175.2
01/06/2012174.8176.2173.4173.8
01/10/2012174175.4173.6173.6
01/11/2012173.6175.6173.2175.6
01/12/2012174.4175.2173.2174.2
01/13/2012176.4177.6175.4176.4
01/16/2012174.8175.2173.6174.6
01/17/2012175.4177175.4176
01/18/2012177.2177.4174176.2
01/19/2012175.4176.6174.6174.8
01/20/2012177177.6174174.2
01/23/2012174.2174.6172.8174
01/24/2012174.6175.2171.2171.8
01/25/2012172.4174.2172173
01/26/2012172.8174.8172.4174.8
01/27/2012175.2176.2174.2176
01/30/2012175.6176.8174.4175.6
01/31/2012177.6178.8176.4176.8
02/01/2012177178.4176.2177.8
02/02/2012179179177.6177.8
02/03/2012178.6179.2177.4177.4
02/06/2012177177169.6170.4
02/07/2012169.6169.6167.2168.2
02/08/2012169.6170.8168.6169
02/09/2012169.4169.6167.4168.2
02/10/2012168.4169.6168.2169
02/13/2012169.2170.6169169.6
02/14/2012169.2172.2168.6170.6
02/15/2012171.6174.6171.4173.6
02/16/2012173173.8171.4172.2
02/17/2012174175.4173174
02/20/2012176.2176.4174.6175
02/21/2012173.8175.6173.8174.6
02/22/2012174.6177.6174.4177
02/23/2012177.8177.8176177.4
02/24/2012177.4177.8176176.6
02/27/2012176.8177.6176.2177.2
02/28/2012177.2178.8176178.6
02/29/2012178.8182.4178.6179.2
03/01/2012180.4182.6179.8181.4
03/02/2012182.4183.8182.2183.2
03/05/2012183.4185.6180.4181.4
03/06/2012181.8183.2181181.2
03/07/2012180.2184.2180.2182.6
03/08/2012184.4186.6183.8186.6
03/09/2012189.2189.4185.2187.2
03/12/2012189189.2185.2185.2
03/13/2012186186.6184.4184.4
03/14/2012187.2188.4186187
03/15/2012188.6188.8187187.2
03/16/2012187.8187.8185.2185.2
03/19/2012185.4186.6185186.4
03/21/2012185.4187.2185.4187
03/22/2012187.6189186.6189
03/23/2012188.8189187.8188.6
03/26/2012189.8190188.4188.4
03/27/2012190.2194189.8193
03/28/2012189.4189.6187.2189.2
03/29/2012189.8191.8189.8191.8
03/30/2012191.8191.8190.4191.4
04/02/2012191191.4188.8188.8
04/03/2012189.4190.2187.6189.2
04/04/2012189.4190.2186.8187.8
04/05/2012188188.4186.2187
04/06/2012187187.8185.2187
04/09/2012185.4186.4184185.6
04/10/2012187188.4184.6188.2
04/11/2012186.2187184.4186.4
04/12/2012187.4188.8184.6185
04/13/2012185.6186183.4185.8
04/16/2012183.4186.6183.4185.6
04/17/2012185.6187.8184.6187.4
04/18/2012188189.2186.8189.2
04/19/2012187.8187.8183185.6
04/20/2012185.8186.2185185.6
04/23/2012186.4188184.8184.8
04/24/2012183.2183.6181182.8
04/25/2012183185.4182.4185.4
04/26/2012188.2191.4188.2190
04/27/2012191191.2187.2187.8
05/01/2012189.8196.6189.4195.8
05/02/2012196.8201.4196.8200.2
05/07/2012196199196198.2
05/08/2012199.8199.8197.8199
05/09/2012198.8199.4197.2197.6
05/10/2012194.6194.6189.8192.8
05/11/2012193195.2190.6191.6
05/14/2012192194190191
05/15/2012189.8191.4188.8190.2
05/16/2012191.6193.8190.2193.2
05/17/2012193.2193.2188.8190
05/18/2012187.6190.4187.2188
05/21/2012188.2190.2187.8189.6
05/22/2012189.6190188188.8
05/23/2012191.2191.2186186
05/24/2012187.4188.4186187.6
05/25/2012188.4189.8186.4189.6
05/28/2012190.2192188.6189.2
05/29/2012189.4190.8187.4188.2
05/30/2012187187.2185186.4
05/31/2012184.4185.8183185.8
06/01/2012185.8185.8182.4185
06/04/2012182187.6181.2187.6
06/05/2012189.4191.8188.8190.4
06/06/2012191.2192.8190190.8
06/07/2012191191189.4190.4
06/08/2012189.4190.2188190
06/11/2012190.4191.2189.8189.8
06/12/2012188190188189.2
06/13/2012189.4192.4189.4191.2
06/14/2012191.4192.4190.2191.4
06/15/2012191.4192.8190.2190.2
06/18/2012192.2192.6190.8191.6
06/19/2012191.6192.4190190.6
06/20/2012191.2192.4191192
06/21/2012191.2192189.8190.6
06/22/2012190.8191.6189.6191.4
06/25/2012190.6191.2185.8186
06/26/2012186.4188184.2185.4
06/27/2012185.6187.8184.6187.8
06/28/2012188.4192188.4191.8
06/29/2012191.8197.6191196.8
07/02/2012197.6197.8194.6194.8
07/03/2012195.8198.2195.4198.2
07/04/2012198.6199197198.2
07/05/2012198.8198.8195.4196
07/06/2012196198.4195.6198.2
07/09/2012198201.2197.2200.8
07/10/2012201.4201.8200200
07/11/2012199.4200.4198.8200.4
07/12/2012200200.6198.8199.4
07/13/2012199.6202.4199.4201
07/17/2012201205.4201204.6
07/18/2012205.2206.4203.4203.8
07/19/2012204205.2202.4202.6
07/20/2012201.8203.6201.2201.2
07/23/2012201.4201.4196.2196.6
07/24/2012196.8198196.4196.4
07/25/2012194.6196.4194195.6
07/26/2012196.6196.6192.8194.8
07/27/2012195.6197.4195.2197.2
07/30/2012199199.6197.8198.8
07/31/2012198.8198.8195.2197.4
08/01/2012196.2200.2195.8199.4
08/02/2012196.4196.4184.6185.2
08/03/2012185.4191185.4190.4
08/06/2012192.4193.2189.6191
08/07/2012191191.8190.4191.4
08/08/2012192.6196.6192.6195.8
08/09/2012196.2197.6194.4197.6
08/10/2012196.4197.2194.6196
08/13/2012195.2196.8194196.4
08/14/2012196.6199.8196.6199.4
08/15/2012199.6201.2199.2199.8
08/16/2012201.6203.4200.4203.2
08/17/2012203204201.2202.2
08/20/2012202.4203201.4202.2
08/21/2012202.4204201.4202.6
08/22/2012202.6202.6198.2201
08/23/2012201.2204.4200.2204.2
08/24/2012203206202.2205.4
08/27/2012206.4207.6205.6206.6
08/28/2012208.2208.8206.6208.4
08/29/2012208.6208.6207208.4
08/30/2012208.8209.6207.2208.8
08/31/2012208.6208.6206.8206.8
09/03/2012207.4209.2206.2207
09/04/2012207207.2204.2205.4
09/05/2012205.6206.2203.6204
09/06/2012204.8204.8203.6203.8
09/07/2012207.6212.2205.2205.8
09/10/2012205205.2201.6202
09/11/2012201.6204.2201.2202.8
09/12/2012203.4208203207.8
09/13/2012207.4207.6205.4205.8
09/14/2012207207.4203.6204
09/18/2012203.8206.4203203
09/19/2012206208205.4206.6
09/20/2012205.8208.2205.2205.6
09/21/2012207.4209.8207.2208.2
09/24/2012207.8209.4207.4209
09/25/2012208212.2208212
09/26/2012210.6212.2210.2211.2
09/27/2012212213.6210.8213.4
09/28/2012213.4214.2211.8213.4
10/01/2012213213208.2209.8
10/02/2012210210.6209209.4
10/03/2012207.8208205.6205.8
10/04/2012206.6208205.4206.2
10/05/2012207.2209.4207208.6
10/09/2012208.2211206.8208.4
10/10/2012206.8207.6204.2204.8
10/11/2012202.8204.6201.2202.8
10/12/2012207211.2207209.8
10/15/2012209210.6208.6210
10/16/2012210.6211.6209.6210.4
10/17/2012210.6212.4209.6212
10/18/2012212.2215.6211.8215.2
10/19/2012213.6214.6213213.4
10/22/2012211.4214.6211.2213
10/23/2012213.8214.8212214
10/24/2012212.4215212.4214
10/25/2012214.2217.6213.4217.4
10/26/2012218.4219.8216.4216.4
10/29/2012218218.4216.8217.4
10/30/2012217.4218.6214.8215.4
10/31/2012215.6216212212
11/01/2012213.6217.2212.8215.6
11/02/2012217.4219.2216.4217.8
11/05/2012218.4226.6218.4225
11/06/2012226.2232.4226.2230.8
11/07/2012233.8236228.8229.6
11/08/2012229.6229.6224.2225.6
11/09/2012223.6225222.4223.6
11/12/2012221.6224.2221.4222.2
11/13/2012222.8224.4221.2223.4
11/14/2012224.2226.4223.6225.8
11/15/2012226.2226.8220222.2
11/16/2012222223.8219.4222.4
11/19/2012221.6225.6221.4224.6
11/20/2012226.6229.2225.8228.6
11/21/2012230231.4227.2231.2
11/22/2012233.4233.8226.6227.6
11/26/2012227229.6223.4227
11/27/2012229232.4228.2232
11/28/2012231.6233.4230.4230.4
11/29/2012230.4233.2230.2232.6
11/30/2012233.8234.8232.2233.2
12/03/2012233.4235.2232.2234
12/04/2012234.8237.4234.4236.6
12/05/2012234.4238.8234.4237.8
12/06/2012239240.6237.8239
12/07/2012239.4240.6238238.4
12/10/2012239.8239.8236.8238.4
12/11/2012237.2238235.8236.6
12/12/2012238.2238.4234.4237
12/13/2012238.6238.8234238.4
12/14/2012239243236.6236.6
12/17/2012241.2241.8235.8237.4
12/18/2012237.6239.6237.2239
12/19/2012239.6242.8239.2242.8
12/20/2012240.6241.8236.2236.4
12/21/2012239.2240235.2236.4
12/25/2012238.4242237.4240.8
12/26/2012242242237241
12/27/2012242.8245.2241.8244.6
12/28/2012247.6248.6245.2246