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

2013 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 338.8531
CLOSE 339.2865

Low

LOW 249.6

High

HIGH 408.2
DATEOPENHIGHLOWCLOSE
01/04/2013252253.8249.6253.8
01/07/2013254257.6254255.6
01/08/2013252.6256.2251.2255.2
01/09/2013253.6257.4253.2255.6
01/10/2013255.4258.2254.4257
01/11/2013260264.6260263.8
01/15/2013265.8278.8265.8271
01/16/2013271273.2269.4269.8
01/17/2013270270.8264.6269
01/18/2013272.4276.6271.4276.4
01/21/2013276.2276.6271.8272.2
01/22/2013273274.8265.8269
01/23/2013266.2268.2263.4263.4
01/24/2013260.8268260.6267.4
01/25/2013272275.6270.4275.6
01/28/2013277.2277.8274.2274.2
01/29/2013270.6274.8268.2272.8
01/30/2013274278.8272.4278.8
01/31/2013273.4278271273.8
02/01/2013275.6278.6274.2277.4
02/04/2013274.2278.4274276.2
02/05/2013271.2274.8270.8271.6
02/06/2013277.6284.6276280.8
02/07/2013274.6277272.2273.8
02/08/2013267.8270263.8265.4
02/12/2013268.8274.6267.8269.4
02/13/2013268.4269.6265.2266.6
02/14/2013265.6271.6265.6270.4
02/15/2013268.4269.6263.6264.6
02/18/2013266.6273265.8270.8
02/19/2013270276270273
02/20/2013276277.4274.2276.6
02/21/2013276277.4273273
02/22/2013273.6277.8273277.8
02/25/2013281289281287.8
02/26/2013278286.8278284.2
02/27/2013284.2287.2282.2282.2
02/28/2013286.6289.4285.2288.2
03/01/2013285.2291.2284.8289.2
03/04/2013292.4297.4291.2295
03/05/2013297.2297.4290.2291.2
03/06/2013292293290.2291.8
03/07/2013295.8301295.4299.2
03/08/2013302304.6300303
03/11/2013304305.4299.2302.6
03/12/2013304.2304.2297.8297.8
03/13/2013297.6301.6295.8299.2
03/14/2013300.8305.6299.8304.6
03/15/2013308.8314.4303311
03/18/2013310311.6304.8304.8
03/19/2013310.2310.6305.6307.4
03/21/2013309.2315.6309.2315.6
03/22/2013313314.6308.6309
03/25/2013312321.2312319.8
03/26/2013317.4323.4316.2320.2
03/27/2013325.2327.2320324.6
03/28/2013324.8329.8324328
03/29/2013329.6332326331.4
04/01/2013331.4331.4322.4323.2
04/02/2013323.4324.4308.8321.2
04/03/2013321.2328.4320328.2
04/04/2013327336.8321.4336.8
04/05/2013346.8355.4340345.8
04/08/2013352355.4342349.6
04/09/2013353354344.8352.4
04/10/2013351.8357.2350.2357
04/11/2013357.4360353.2358.8
04/12/2013360.4361.4351.4354.6
04/15/2013355359.2353.6357.2
04/16/2013349.2361.2346.2357.2
04/17/2013359.6362.6357.4361.4
04/18/2013359.2359.6353355.4
04/19/2013355.4356.6352355.8
04/22/2013358.8364.8358.6363.8
04/23/2013363.8366.8361.4365.6
04/24/2013371374.8368374
04/25/2013372.2381.2372.2379.2
04/26/2013380380.8373374.4
04/30/2013361.8373.2360369.8
05/01/2013368.6371363.2368.6
05/02/2013369.2374.6368372.4
05/07/2013380.4386379384.4
05/08/2013384.2390.4382.4384.6
05/09/2013386.4388.6379.2379.4
05/10/2013388397.8385.6392.4
05/13/2013397.2397.6390.8391.4
05/14/2013391394.4390.8391.2
05/15/2013392395.2390.2395
05/16/2013395.2396388391.8
05/17/2013391.6391.6386.8388.4
05/20/2013391394.6388.8391.8
05/21/2013389.6391.6382.6386.4
05/22/2013386.4386.4378.8383.4
05/23/2013384391.6357.4357.4
05/24/2013358.6370.6341.8358.2
05/27/2013350.2357.6342.4350.4
05/28/2013344352.4332.6340
05/29/2013346.2354342.4349.2
05/30/2013343343.2329329
05/31/2013335.6339.6330.4333.2
06/03/2013326330321.8323
06/04/2013323.2334322.4331.2
06/05/2013331.2340.8319319
06/06/2013317.4324.2314316.6
06/07/2013314.4315.2302.4311
06/10/2013321.6327.2318.2324.8
06/11/2013321.8325315318.6
06/12/2013314.4320.2308.2318.6
06/13/2013317.8319.8296.2296.6
06/14/2013302.2316.6302.2311.4
06/17/2013309.8322.2305322.2
06/18/2013322323315.2317.4
06/19/2013319.2322.2314.6319
06/20/2013313.6317309312
06/21/2013308.8320302318.4
06/24/2013322.2324310.4311.8
06/25/2013314.2319.4306.6311.4
06/26/2013313.4315.8304.8305.2
06/27/2013306.2317.4306.2316.8
06/28/2013319.2331.2318.4330
07/01/2013332.2337.6328.8337
07/02/2013340341.2332336.8
07/03/2013337.2337.6332.4336
07/04/2013334.8343.6334342.2
07/05/2013344.4347.4339340.8
07/08/2013342.2345337337.2
07/09/2013339344.4338.6344.4
07/10/2013342345.8338340.6
07/11/2013340.6346.6338.6345
07/12/2013349.6359.8349.2353.8
07/16/2013358359.8353.8357.2
07/17/2013352.8357.8351.6357.4
07/18/2013359366.4359366
07/19/2013366.8369.6356356.8
07/22/2013363.4364.2356360.4
07/23/2013360368.4357.4364.2
07/24/2013361.2363358.2360
07/25/2013360362.4354.6356.6
07/26/2013354357348.8354.6
07/29/2013354.4354.8342.2342.2
07/30/2013342.4351.2341.4348.4
07/31/2013343.8343.8334337.6
08/01/2013338340333340
08/02/2013346358.4344.2357.6
08/05/2013351.6367350362.8
08/06/2013363.6368355.8366.4
08/07/2013360361.6349.6349.8
08/08/2013347359.4345.4346
08/09/2013346.2350.2341.2345.6
08/12/2013342349.2339.6343.4
08/13/2013349.6354.2348.6354.2
08/14/2013354358.8348.8358.4
08/15/2013349.2353.6345.2347
08/16/2013342352.4341.2348
08/19/2013348.2349344348.4
08/20/2013343.6346.6338.2339.2
08/21/2013341.4345.8335.2343.2
08/22/2013338.6342.8336.6341.4
08/23/2013346349.8343.8346
08/26/2013346.2348343345.2
08/27/2013344.2345.4341.8342.4
08/28/2013335.6339.6331.8335
08/29/2013337.2339.6334.8337.8
08/30/2013341342.8334.8335.4
09/02/2013336.2343336.2342
09/03/2013343.2353.8343.2353
09/04/2013347.8353.4347.8353.2
09/05/2013354355.6350.2353.4
09/06/2013354.6354.6343.6345.4
09/09/2013356.2357.4352356.4
09/10/2013355.8356.6349.4355
09/11/2013355.2358354.6355.2
09/12/2013355.8358.4354.2355.8
09/13/2013353.6359348.4353.4
09/17/2013356357.2351.8352
09/18/2013357362.2352.4357.8
09/19/2013362.2364.4358.8363.6
09/20/2013363.6365360.4361.4
09/24/2013359.6364359.4363
09/25/2013363363.6359359
09/26/2013360.8368.6359.8368.6
09/27/2013370371364.6370.4
09/30/2013355363355359
10/01/2013359.2361.2350.2351
10/02/2013354.2355.4332.2335.2
10/03/2013335.2338.6330.4330.8
10/04/2013330.4335.6328.4331
10/07/2013331334.2323324.8
10/08/2013322.2323.8319.2320.8
10/09/2013320.2328319.8325.2
10/10/2013326.2332.2326.2332.2
10/11/2013339343.8334.6338
10/15/2013343343337.8338.8
10/16/2013339.4343.6336.2342.4
10/17/2013346348.8344.4348
10/18/2013348.2352.8348351.2
10/21/2013351.6355.6351.6355.2
10/22/2013354.2355.8352.8355.4
10/23/2013355.4355.4345.6345.6
10/24/2013345.2350.2343.6349.2
10/25/2013349.4353.2340340
10/28/2013343.4348.4343.2346.2
10/29/2013343.6353343351.4
10/30/2013354.8361.4354.6357.8
10/31/2013349.8359.6349.8357.2
11/01/2013357.8360.2349.4351.2
11/05/2013357.8361.4355.2360.6
11/06/2013357.6367.2356.4365.4
11/07/2013366.8368.6364366
11/08/2013360.2367360.2364.6
11/11/2013368.6370.8365.2370
11/12/2013371379.6369.2379
11/13/2013376.6383374.8377.8
11/14/2013382.4394.8380.4387.4
11/15/2013389392.2386.2390.8
11/18/2013391.4394.2387.6390.8
11/19/2013390390.6383.6387.8
11/20/2013390392385.4386.8
11/21/2013390.2394.6389.6394
11/22/2013396399.4393.6394.2
11/25/2013395.4398.4394.4398
11/26/2013393396.2391.4392.8
11/27/2013389.8392.6387.8389.8
11/28/2013390.6396.6390.6394.2
11/29/2013393396.2390.2392.8
12/02/2013388.2395.6388.2393.6
12/03/2013396398.4393.6397.4
12/04/2013390392.6385386.8
12/05/2013385.6387.6376.4377.6
12/06/2013374382374380.6
12/09/2013385.6393.2384392.4
12/10/2013391392388.2390.2
12/11/2013385.4388.2384386.4
12/12/2013382386.2380.8385
12/13/2013384.4392.6384.2388.2
12/16/2013387.8390.2382.6382.8
12/17/2013383391382389
12/18/2013389.2393.8388.4392.2
12/19/2013397398.6394.2398.4
12/20/2013398.6401394.2398.8
12/24/2013398.6400.8395.4397.2
12/25/2013392.6400.2392.6398
12/26/2013401404.8397.2402.2
12/27/2013405.6408.2395399.2
12/30/2013398.8399.4394.2397.2