2801.T: Kikkoman Corporation Historical Data

2018 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 1,058.6531

CLOSE 1,059.498

Low

LOW 800

High

HIGH 1,376

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2018	913	933	908	932
01/05/2018	938	945	924	935
01/09/2018	940	955	940	950
01/10/2018	953	954	937	938
01/11/2018	928	928	918	923
01/12/2018	920	922	901	901
01/15/2018	896	908	896	904
01/16/2018	903	918	903	911
01/17/2018	909	918	908	918
01/18/2018	929	935	915	918
01/19/2018	927	933	918	921
01/22/2018	923	927	912	916
01/23/2018	922	936	921	935
01/24/2018	936	938	927	929
01/25/2018	917	919	896	897
01/26/2018	906	919	906	912
01/29/2018	912	923	912	914
01/30/2018	906	915	901	903
01/31/2018	908	919	900	902
02/01/2018	909	918	902	918
02/02/2018	907	909	893	900
02/05/2018	878	900	857	859
02/06/2018	831	832	807	823
02/07/2018	837	873	837	841
02/08/2018	834	851	834	847
02/09/2018	816	829	811	819
02/13/2018	829	839	813	816
02/14/2018	814	831	814	826
02/15/2018	837	847	831	833
02/16/2018	840	864	840	852
02/19/2018	864	877	857	876
02/20/2018	873	876	847	850
02/21/2018	849	863	847	854
02/22/2018	845	845	831	836
02/23/2018	838	845	836	841
02/26/2018	852	860	848	857
02/27/2018	866	866	856	862
02/28/2018	857	862	851	852
03/01/2018	850	850	828	831
03/02/2018	807	814	802	807
03/05/2018	800	817	800	814
03/06/2018	825	835	820	832
03/07/2018	827	840	824	835
03/08/2018	841	843	830	840
03/09/2018	846	868	844	846
03/12/2018	874	878	857	865
03/13/2018	857	873	854	872
03/14/2018	859	870	858	861
03/15/2018	857	867	846	866
03/16/2018	875	876	861	867
03/19/2018	859	861	845	853
03/20/2018	845	846	835	846
03/22/2018	840	850	836	849
03/23/2018	822	834	809	813
03/26/2018	806	823	802	823
03/27/2018	824	848	823	848
03/28/2018	832	836	817	827
03/29/2018	842	854	842	852
03/30/2018	859	861	849	856
04/02/2018	849	861	846	848
04/03/2018	840	853	839	850
04/04/2018	850	865	846	860
04/05/2018	874	890	871	887
04/06/2018	882	887	873	879
04/09/2018	883	896	881	895
04/10/2018	890	916	883	888
04/11/2018	876	878	853	856
04/12/2018	859	867	855	861
04/13/2018	868	869	851	857
04/16/2018	861	869	858	866
04/17/2018	863	879	860	871
04/18/2018	872	887	871	884
04/19/2018	888	895	879	892
04/20/2018	896	911	888	902
04/23/2018	904	905	889	895
04/24/2018	902	903	891	901
04/25/2018	898	907	892	903
04/26/2018	892	910	872	906
04/27/2018	919	957	919	949
05/01/2018	943	961	936	959
05/02/2018	969	976	960	974
05/07/2018	979	986	972	985
05/08/2018	980	982	970	978
05/09/2018	976	980	967	973
05/10/2018	976	990	966	985
05/11/2018	980	1,006	976	1,002
05/14/2018	1,000	1,024	1,000	1,018
05/15/2018	1,020	1,026	1,012	1,014
05/16/2018	1,016	1,020	994	1,000
05/17/2018	1,002	1,010	998	1,002
05/18/2018	1,008	1,008	982	985
05/21/2018	984	1,006	982	991
05/22/2018	985	990	976	986
05/23/2018	984	992	971	982
05/24/2018	982	987	966	975
05/25/2018	978	996	974	993
05/28/2018	1,000	1,006	990	993
05/29/2018	992	1,004	990	998
05/30/2018	980	993	979	990
05/31/2018	1,000	1,032	1,000	1,028
06/01/2018	1,024	1,038	1,012	1,018
06/04/2018	1,024	1,034	1,016	1,028
06/05/2018	1,040	1,042	1,026	1,036
06/06/2018	1,032	1,046	1,024	1,042
06/07/2018	1,050	1,054	1,036	1,036
06/08/2018	1,056	1,060	1,046	1,056
06/11/2018	1,066	1,080	1,062	1,080
06/12/2018	1,092	1,100	1,086	1,090
06/13/2018	1,090	1,106	1,088	1,092
06/14/2018	1,086	1,090	1,066	1,080
06/15/2018	1,100	1,112	1,090	1,108
06/18/2018	1,110	1,120	1,102	1,112
06/19/2018	1,106	1,108	1,084	1,088
06/20/2018	1,102	1,128	1,100	1,122
06/21/2018	1,124	1,138	1,106	1,132
06/22/2018	1,132	1,140	1,126	1,136
06/25/2018	1,142	1,144	1,122	1,132
06/26/2018	1,130	1,150	1,130	1,138
06/27/2018	1,144	1,156	1,142	1,146
06/28/2018	1,130	1,132	1,106	1,122
06/29/2018	1,134	1,134	1,112	1,118
07/02/2018	1,104	1,108	1,042	1,048
07/03/2018	1,050	1,060	1,018	1,034
07/04/2018	1,034	1,070	1,030	1,062
07/05/2018	1,068	1,068	1,046	1,056
07/06/2018	1,068	1,072	1,036	1,054
07/09/2018	1,046	1,066	1,044	1,050
07/10/2018	1,048	1,056	1,028	1,028
07/11/2018	1,024	1,032	1,010	1,022
07/12/2018	1,042	1,066	1,040	1,058
07/13/2018	1,062	1,090	1,046	1,076
07/17/2018	1,082	1,108	1,080	1,100
07/18/2018	1,108	1,112	1,094	1,102
07/19/2018	1,100	1,100	1,062	1,070
07/20/2018	1,074	1,092	1,068	1,084
07/23/2018	1,076	1,076	1,060	1,072
07/24/2018	1,092	1,094	1,062	1,066
07/25/2018	1,078	1,078	1,066	1,072
07/26/2018	1,076	1,076	1,056	1,066
07/27/2018	1,070	1,080	1,062	1,078
07/30/2018	1,066	1,072	1,050	1,054
07/31/2018	1,036	1,068	1,036	1,058
08/01/2018	1,046	1,064	1,046	1,052
08/02/2018	1,052	1,084	1,010	1,026
08/03/2018	1,030	1,030	1,006	1,024
08/06/2018	1,022	1,032	1,016	1,018
08/07/2018	1,008	1,012	1,004	1,008
08/08/2018	998	1,010	996	1,000
08/09/2018	997	1,000	989	993
08/10/2018	998	999	984	984
08/13/2018	971	977	965	965
08/14/2018	993	1,002	989	998
08/15/2018	1,008	1,032	1,008	1,020
08/16/2018	1,020	1,032	1,008	1,030
08/17/2018	1,032	1,040	1,018	1,034
08/20/2018	1,040	1,060	1,036	1,056
08/21/2018	1,050	1,090	1,048	1,076
08/22/2018	1,090	1,090	1,072	1,084
08/23/2018	1,098	1,104	1,092	1,098
08/24/2018	1,098	1,100	1,084	1,100
08/27/2018	1,098	1,102	1,092	1,098
08/28/2018	1,098	1,102	1,088	1,090
08/29/2018	1,084	1,102	1,082	1,096
08/30/2018	1,116	1,130	1,114	1,124
08/31/2018	1,108	1,118	1,098	1,114
09/03/2018	1,124	1,136	1,114	1,130
09/04/2018	1,130	1,138	1,114	1,136
09/05/2018	1,136	1,144	1,128	1,136
09/06/2018	1,136	1,144	1,120	1,140
09/07/2018	1,144	1,160	1,138	1,156
09/10/2018	1,172	1,178	1,156	1,178
09/11/2018	1,180	1,222	1,180	1,220
09/12/2018	1,212	1,246	1,202	1,246
09/13/2018	1,250	1,266	1,226	1,240
09/14/2018	1,254	1,262	1,222	1,244
09/18/2018	1,242	1,302	1,236	1,300
09/19/2018	1,310	1,336	1,302	1,326
09/20/2018	1,326	1,326	1,300	1,306
09/21/2018	1,312	1,324	1,292	1,314
09/25/2018	1,308	1,336	1,306	1,322
09/26/2018	1,324	1,340	1,318	1,338
09/27/2018	1,330	1,356	1,326	1,332
09/28/2018	1,342	1,370	1,334	1,352
10/01/2018	1,368	1,376	1,356	1,356
10/02/2018	1,358	1,360	1,320	1,324
10/03/2018	1,308	1,350	1,298	1,348
10/04/2018	1,332	1,334	1,288	1,292
10/05/2018	1,282	1,308	1,276	1,296
10/09/2018	1,296	1,322	1,296	1,312
10/10/2018	1,310	1,346	1,304	1,328
10/11/2018	1,308	1,314	1,284	1,296
10/12/2018	1,278	1,312	1,274	1,306
10/15/2018	1,290	1,308	1,288	1,300
10/16/2018	1,296	1,312	1,278	1,310
10/17/2018	1,312	1,326	1,290	1,322
10/18/2018	1,330	1,342	1,306	1,318
10/19/2018	1,308	1,320	1,288	1,316
10/22/2018	1,332	1,356	1,314	1,354
10/23/2018	1,340	1,344	1,292	1,298
10/24/2018	1,318	1,342	1,314	1,330
10/25/2018	1,304	1,312	1,270	1,276
10/26/2018	1,276	1,284	1,250	1,254
10/29/2018	1,250	1,274	1,218	1,220
10/30/2018	1,212	1,238	1,204	1,230
10/31/2018	1,228	1,258	1,216	1,242
11/01/2018	1,240	1,264	1,168	1,182
11/02/2018	1,240	1,246	1,168	1,196
11/05/2018	1,178	1,188	1,158	1,168
11/06/2018	1,180	1,200	1,170	1,188
11/07/2018	1,180	1,218	1,176	1,204
11/08/2018	1,226	1,272	1,224	1,266
11/09/2018	1,264	1,284	1,244	1,250
11/12/2018	1,246	1,262	1,236	1,242
11/13/2018	1,226	1,236	1,210	1,230
11/14/2018	1,224	1,250	1,210	1,218
11/15/2018	1,188	1,222	1,186	1,216
11/16/2018	1,210	1,222	1,204	1,208
11/19/2018	1,206	1,230	1,206	1,216
11/20/2018	1,208	1,216	1,186	1,190
11/21/2018	1,184	1,184	1,166	1,176
11/22/2018	1,188	1,218	1,186	1,214
11/26/2018	1,214	1,234	1,210	1,232
11/27/2018	1,258	1,262	1,242	1,262
11/28/2018	1,260	1,288	1,252	1,276
11/29/2018	1,278	1,304	1,274	1,300
11/30/2018	1,310	1,334	1,300	1,324
12/03/2018	1,340	1,342	1,286	1,294
12/04/2018	1,298	1,320	1,278	1,278
12/05/2018	1,258	1,280	1,248	1,264
12/06/2018	1,264	1,280	1,248	1,260
12/07/2018	1,268	1,292	1,262	1,290
12/10/2018	1,268	1,272	1,240	1,256
12/11/2018	1,264	1,272	1,254	1,266
12/12/2018	1,286	1,334	1,282	1,330
12/13/2018	1,344	1,372	1,316	1,324
12/14/2018	1,304	1,344	1,298	1,324
12/17/2018	1,324	1,350	1,306	1,346
12/18/2018	1,330	1,332	1,242	1,256
12/19/2018	1,250	1,254	1,216	1,236
12/20/2018	1,220	1,242	1,186	1,200
12/21/2018	1,212	1,216	1,152	1,162
12/25/2018	1,128	1,134	1,086	1,106
12/26/2018	1,114	1,144	1,094	1,120
12/27/2018	1,152	1,192	1,144	1,186
12/28/2018	1,188	1,196	1,162	1,182

Menu

Create your free account now!

2801.T: Kikkoman Corporation Historical Data

2018 Historical Chart

Average

Low

High