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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 443.0205
CLOSE 443.8484

Low

LOW 342.8

High

HIGH 620
DATEOPENHIGHLOWCLOSE
01/06/2014393.2394.2388390.4
01/07/2014390392.2381.8384.4
01/08/2014386.2396.6384.6395.8
01/09/2014394.2394.2385386
01/10/2014381386379.2385.4
01/14/2014377.8379.8369.6370.6
01/15/2014374.4385.2373.8385
01/16/2014384.2386.4378.6379.2
01/17/2014375.8382374.8378.4
01/20/2014377.8381.8375.8381.2
01/21/2014384389.2382.6386
01/22/2014385389.4382385.2
01/23/2014388.8393.4384.4385
01/24/2014378.2381372.8375.2
01/27/2014365.2366361.8363.4
01/28/2014364372364369.8
01/29/2014375.2380.2373.4380.2
01/30/2014366.2371.8366.2369.8
01/31/2014372375.6362367.2
02/03/2014362369.4361.4367.4
02/04/2014360362.8348.8348.8
02/05/2014348.8356.8342.8355.2
02/06/2014367370.4353.4353.8
02/07/2014363.4368362.8365.8
02/10/2014373.8373.8366.6369.2
02/12/2014371.2375.4371373.2
02/13/2014369.4372.8366367.4
02/14/2014365.4372.4360.2360.6
02/17/2014363.8367.6359365.4
02/18/2014369.4379.4369.4377.4
02/19/2014370.8380370376.6
02/20/2014372.8376.2367.4367.8
02/21/2014374.4384.4374.2383.4
02/24/2014378384373.4380.6
02/25/2014386.2387.2383.6385
02/26/2014380.8385.6378.8384.2
02/27/2014384.4395.2382393.8
02/28/2014392.6397.8390395.4
03/03/2014391.2394.8382.8387.6
03/04/2014384.4387.2380.2387
03/05/2014392.6393.8385.6386.6
03/06/2014390.2395386.6394.4
03/07/2014395398392.8397.6
03/10/2014394.6403394.6401.8
03/11/2014401.8404398400.6
03/12/2014396396.4389.6389.6
03/13/2014389.6391385.4387.2
03/14/2014376379.6372.4373.8
03/17/2014369.8374.2368.8372.6
03/18/2014377.2377.8373.8373.8
03/19/2014378379.8370376
03/20/2014381382370.8371
03/24/2014370.8376.8369.2373.6
03/25/2014369379.2369373.8
03/26/2014379.8383.4373377.2
03/27/2014371385.2366.2383.8
03/28/2014383.8389382.8388.6
03/31/2014390.6391385.8389.4
04/01/2014388.6388.6381382.2
04/02/2014386.6389.4383385.8
04/03/2014386.6396.6385.8392.8
04/04/2014390394.2389.4394.2
04/07/2014386.2391386.2388.2
04/08/2014387.4393.4384.8390.6
04/09/2014387.2388.4381.6381.6
04/10/2014385.4390382384.4
04/11/2014378382.8375.2375.8
04/14/2014376383375.4380.8
04/15/2014385385.6381.2382.8
04/16/2014386391.6384.6390.4
04/17/2014390394.8389.2393.6
04/18/2014394.4398393.2397
04/21/2014397.2399.8397.2398.4
04/22/2014398.6399.8395.4395.4
04/23/2014398401.8397.8401.8
04/24/2014402.4403.6397.8398.8
04/25/2014398.8403.2398.4402.2
04/28/2014403.2415.6401.6402.8
04/30/2014402.8417.8402414.6
05/01/2014419423.8415419.8
05/02/2014412.2415407411.6
05/07/2014408.2411.4405.6405.6
05/08/2014405.6409.2404.4405.6
05/09/2014404.8410404.4406.2
05/12/2014406.2409404406.2
05/13/2014410414.6409.8413
05/14/2014413.2414.6410.4413.2
05/15/2014405412.8403409.8
05/16/2014401.8406.6400.8404
05/19/2014404.8408.8402.8402.8
05/20/2014406.8413.4405.4410.2
05/21/2014407.8414.2407.8412.8
05/22/2014415.4421.2414419
05/23/2014421422.6417.6420.8
05/26/2014423425420.6423.8
05/27/2014423.8427.6423.2424.2
05/28/2014427.4429.8426.2427.2
05/29/2014427.6430.6426.4428.2
05/30/2014428.2436.2399.6409
06/02/2014421.4433.8421.4432.4
06/03/2014438439.6434.4434.6
06/04/2014432.6435425.4427.4
06/05/2014430432.8427.4428.6
06/06/2014428.8429.4425.2427.6
06/09/2014428.8428.8423.6425.2
06/10/2014428.8431423.8424.2
06/11/2014425.2430425.2426.6
06/12/2014425.6425.6418.8421.8
06/13/2014414.4421412.8420.2
06/16/2014420.2422.6415417.4
06/17/2014417.4425417.4423.4
06/18/2014423.6428422.8425.4
06/19/2014429.2435.6429434
06/20/2014429.8436.8429.8434
06/23/2014439440433436.2
06/24/2014438439.4433.2434.4
06/25/2014429.2432428428
06/26/2014433.2433.2427.6428.6
06/27/2014430.4430.4417419.6
06/30/2014420.6424417.8422
07/01/2014420.2429.4420428.2
07/02/2014430.4433429.4432
07/03/2014433.2433.2430430.8
07/04/2014431.6434426.2428
07/07/2014429.2431425.6426.6
07/08/2014426.4426.4421.2421.6
07/09/2014421427.4420.8423.6
07/10/2014425.2430.6425.2427.8
07/11/2014425433.8425430.8
07/14/2014430.8434.8428.8432.6
07/15/2014433438.8433438
07/16/2014439.2442438.8439
07/17/2014439441.8438.8440.4
07/18/2014437437432.8434.8
07/22/2014432.4442.4429441
07/23/2014442.4446.8441.8445
07/24/2014447.4450443444
07/25/2014444451.4444450.6
07/28/2014452.8459.8452.8457.6
07/29/2014457.6463456.8461.6
07/30/2014456.2461.6455.8460
07/31/2014460460.6456.4456.4
08/01/2014456462.6455460.6
08/04/2014451457.4447.2455.8
08/05/2014455.8458.2450450.6
08/06/2014450.6454.6448.6448.6
08/07/2014451.8462451.2461
08/08/2014456.2464.6448448
08/11/2014458466.4455465.4
08/12/2014467.6472.4467.2468.6
08/13/2014465471.6465469.2
08/14/2014468.6472.4466.4469.4
08/15/2014469.4471.8468.8470.8
08/18/2014470.8479.8470.8476.6
08/19/2014480481.8476.4479.6
08/20/2014477.8481476.8479
08/21/2014478.2478.4474.4476
08/22/2014474.6476470473.2
08/25/2014473.2475.4470.8472.4
08/26/2014473473466.2467.2
08/27/2014469.2470.6462.2464.4
08/28/2014463464.2460.8462.4
08/29/2014459.8460.8455455.6
09/01/2014455.4457.6453.6457.6
09/02/2014458458448454.6
09/03/2014456456.8446450.2
09/04/2014446.8448.2442.4446.8
09/05/2014450451.2444.4446
09/08/2014445446.4440.6442.4
09/09/2014441.8442434.6434.8
09/10/2014434438.2430.8437.4
09/11/2014438.6439.8434.4436.4
09/12/2014434445.2433.6444.2
09/16/2014444451.2441.8449.6
09/17/2014452456449.4453.4
09/18/2014458462.6456.8461.4
09/19/2014463464.4457.2459
09/22/2014457.8458.6453.4457
09/24/2014455.6461.8454.6461.2
09/25/2014463.4469.8462469.8
09/26/2014460.2464.8460.2462.2
09/29/2014462.2466.4458.2465.6
09/30/2014461.6467.6461.2466.2
10/01/2014465.2471.2464466
10/02/2014463.2463.4452.4452.6
10/03/2014448453.4447.8453.2
10/06/2014454.4458.8449.6452.4
10/07/2014446.2453.6446.2448.8
10/08/2014443.2447.4442.4445.2
10/09/2014445.2448.2441.4441.6
10/10/2014432.6438.6432.2433.6
10/14/2014426.2441.6425437.2
10/15/2014437.8442.4434.8438.2
10/16/2014426.2433.8425.6426.6
10/17/2014426426.8414.6415.2
10/20/2014424.2428.4422428.2
10/21/2014430.6431.8419.4421.2
10/22/2014428.8436427.2435.8
10/23/2014433.2439.4431.8437.6
10/24/2014442.8447440.6445.8
10/27/2014448.8453446.8452.8
10/28/2014461468460.4463.8
10/29/2014466472.6465469.6
10/30/2014474.4484.8472.4480.8
10/31/2014489510486.4505.2
11/04/2014525.2528.6515.8517
11/05/2014526536.2520.2530.2
11/06/2014540.2544.2526.2529.8
11/07/2014537.6551.4530.2550.2
11/10/2014541.8544.6537541.4
11/11/2014540.2555.8540555.4
11/12/2014560.2569557.6561.6
11/13/2014556.6571.4556570.4
11/14/2014577.6577.6560.2572.4
11/17/2014569.6570550553
11/18/2014557.2573.8557.2573.6
11/19/2014572.2581.4572.2575
11/20/2014578579.8573.2576.4
11/21/2014576586.4568.2586.2
11/25/2014589589.4576.8578.2
11/26/2014572577.6568.4569.6
11/27/2014566570564.4567.4
11/28/2014566569.4559564.8
12/01/2014570.4586.2569.4584.4
12/02/2014578.8584.8575.8584.6
12/03/2014590596.8588.4592.8
12/04/2014598.8599.6589.4592
12/05/2014586596585.4596
12/08/2014590.2598.4590.2598.4
12/09/2014594.2605594602
12/10/2014590.8602582.2586.2
12/11/2014573580569.2579
12/12/2014583591.6578.8587.2
12/15/2014577.2587.6577.2582
12/16/2014572.4576565.4566.6
12/17/2014560565.6559.4560
12/18/2014577.6589574.8589
12/19/2014601605598.2601
12/22/2014605607596.2600
12/24/2014605616605616
12/25/2014616620611615
12/26/2014610614605610
12/29/2014617617601605
12/30/2014601602592593.2