2801.T
Kikkoman Corporation
06:30:00
1540 ¥
0.0000 (%0.00)
Previous Close: 1547
Day Low₺1497
Day High₺1541.5
2801.T: Kikkoman Corporation Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1,044.3942
CLOSE 1,043.2656
Low
LOW 892
High
HIGH 1,210
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2019 | 1,162 | 1,174 | 1,148 | 1,170 |
| 01/07/2019 | 1,198 | 1,210 | 1,164 | 1,168 |
| 01/08/2019 | 1,168 | 1,174 | 1,122 | 1,140 |
| 01/09/2019 | 1,156 | 1,206 | 1,156 | 1,202 |
| 01/10/2019 | 1,194 | 1,200 | 1,140 | 1,144 |
| 01/11/2019 | 1,138 | 1,142 | 1,116 | 1,116 |
| 01/15/2019 | 1,110 | 1,146 | 1,104 | 1,140 |
| 01/16/2019 | 1,144 | 1,160 | 1,130 | 1,160 |
| 01/17/2019 | 1,162 | 1,170 | 1,136 | 1,142 |
| 01/18/2019 | 1,154 | 1,184 | 1,150 | 1,178 |
| 01/21/2019 | 1,190 | 1,192 | 1,164 | 1,170 |
| 01/22/2019 | 1,180 | 1,188 | 1,174 | 1,184 |
| 01/23/2019 | 1,174 | 1,180 | 1,160 | 1,168 |
| 01/24/2019 | 1,156 | 1,156 | 1,130 | 1,134 |
| 01/25/2019 | 1,130 | 1,148 | 1,126 | 1,140 |
| 01/28/2019 | 1,130 | 1,132 | 1,108 | 1,110 |
| 01/29/2019 | 1,120 | 1,140 | 1,112 | 1,134 |
| 01/30/2019 | 1,124 | 1,144 | 1,122 | 1,136 |
| 01/31/2019 | 1,162 | 1,166 | 1,148 | 1,154 |
| 02/01/2019 | 1,164 | 1,176 | 1,142 | 1,146 |
| 02/04/2019 | 1,156 | 1,188 | 1,086 | 1,100 |
| 02/05/2019 | 1,094 | 1,110 | 1,076 | 1,084 |
| 02/06/2019 | 1,084 | 1,086 | 1,060 | 1,062 |
| 02/07/2019 | 1,050 | 1,050 | 1,018 | 1,030 |
| 02/08/2019 | 1,018 | 1,062 | 1,016 | 1,042 |
| 02/12/2019 | 1,028 | 1,046 | 1,014 | 1,042 |
| 02/13/2019 | 1,038 | 1,060 | 1,036 | 1,054 |
| 02/14/2019 | 1,038 | 1,062 | 1,038 | 1,060 |
| 02/15/2019 | 1,042 | 1,060 | 1,042 | 1,058 |
| 02/18/2019 | 1,084 | 1,104 | 1,072 | 1,094 |
| 02/19/2019 | 1,104 | 1,122 | 1,100 | 1,114 |
| 02/20/2019 | 1,118 | 1,136 | 1,110 | 1,118 |
| 02/21/2019 | 1,114 | 1,138 | 1,114 | 1,134 |
| 02/22/2019 | 1,138 | 1,144 | 1,122 | 1,124 |
| 02/25/2019 | 1,124 | 1,132 | 1,116 | 1,128 |
| 02/26/2019 | 1,128 | 1,138 | 1,114 | 1,118 |
| 02/27/2019 | 1,120 | 1,134 | 1,118 | 1,128 |
| 02/28/2019 | 1,136 | 1,136 | 1,104 | 1,108 |
| 03/01/2019 | 1,112 | 1,138 | 1,108 | 1,134 |
| 03/04/2019 | 1,154 | 1,158 | 1,140 | 1,154 |
| 03/05/2019 | 1,154 | 1,164 | 1,140 | 1,146 |
| 03/06/2019 | 1,144 | 1,148 | 1,124 | 1,126 |
| 03/07/2019 | 1,120 | 1,132 | 1,118 | 1,122 |
| 03/08/2019 | 1,110 | 1,116 | 1,082 | 1,082 |
| 03/11/2019 | 1,078 | 1,084 | 1,060 | 1,068 |
| 03/12/2019 | 1,060 | 1,088 | 1,060 | 1,080 |
| 03/13/2019 | 1,062 | 1,076 | 1,050 | 1,070 |
| 03/14/2019 | 1,086 | 1,090 | 1,070 | 1,070 |
| 03/15/2019 | 1,082 | 1,106 | 1,074 | 1,096 |
| 03/18/2019 | 1,102 | 1,104 | 1,088 | 1,094 |
| 03/19/2019 | 1,086 | 1,086 | 1,066 | 1,074 |
| 03/20/2019 | 1,080 | 1,098 | 1,070 | 1,098 |
| 03/22/2019 | 1,108 | 1,110 | 1,084 | 1,090 |
| 03/25/2019 | 1,080 | 1,082 | 1,050 | 1,056 |
| 03/26/2019 | 1,072 | 1,100 | 1,072 | 1,098 |
| 03/27/2019 | 1,098 | 1,112 | 1,096 | 1,102 |
| 03/28/2019 | 1,098 | 1,100 | 1,070 | 1,072 |
| 03/29/2019 | 1,080 | 1,094 | 1,078 | 1,086 |
| 04/01/2019 | 1,106 | 1,110 | 1,094 | 1,094 |
| 04/02/2019 | 1,116 | 1,118 | 1,088 | 1,090 |
| 04/03/2019 | 1,082 | 1,084 | 1,062 | 1,080 |
| 04/04/2019 | 1,072 | 1,074 | 1,064 | 1,074 |
| 04/05/2019 | 1,074 | 1,080 | 1,066 | 1,070 |
| 04/08/2019 | 1,086 | 1,094 | 1,074 | 1,076 |
| 04/09/2019 | 1,076 | 1,086 | 1,064 | 1,082 |
| 04/10/2019 | 1,072 | 1,094 | 1,070 | 1,080 |
| 04/11/2019 | 1,080 | 1,092 | 1,078 | 1,084 |
| 04/12/2019 | 1,098 | 1,100 | 1,062 | 1,076 |
| 04/15/2019 | 1,088 | 1,094 | 1,082 | 1,090 |
| 04/16/2019 | 1,088 | 1,092 | 1,076 | 1,088 |
| 04/17/2019 | 1,092 | 1,098 | 1,080 | 1,080 |
| 04/18/2019 | 1,074 | 1,074 | 1,060 | 1,064 |
| 04/19/2019 | 1,080 | 1,094 | 1,074 | 1,078 |
| 04/22/2019 | 1,084 | 1,098 | 1,082 | 1,096 |
| 04/23/2019 | 1,098 | 1,112 | 1,096 | 1,106 |
| 04/24/2019 | 1,118 | 1,120 | 1,066 | 1,104 |
| 04/25/2019 | 1,088 | 1,098 | 1,056 | 1,056 |
| 04/26/2019 | 1,016 | 1,036 | 1,008 | 1,032 |
| 05/07/2019 | 1,032 | 1,036 | 1,018 | 1,024 |
| 05/08/2019 | 1,012 | 1,018 | 999 | 1,002 |
| 05/09/2019 | 996 | 997 | 968 | 968 |
| 05/10/2019 | 985 | 995 | 971 | 984 |
| 05/13/2019 | 988 | 1,008 | 985 | 1,006 |
| 05/14/2019 | 995 | 1,002 | 985 | 996 |
| 05/15/2019 | 1,000 | 1,026 | 998 | 1,022 |
| 05/16/2019 | 1,018 | 1,032 | 1,012 | 1,026 |
| 05/17/2019 | 1,042 | 1,050 | 1,034 | 1,042 |
| 05/20/2019 | 1,042 | 1,054 | 1,040 | 1,040 |
| 05/21/2019 | 1,028 | 1,040 | 1,026 | 1,028 |
| 05/22/2019 | 1,030 | 1,032 | 1,006 | 1,006 |
| 05/23/2019 | 1,010 | 1,024 | 1,006 | 1,018 |
| 05/24/2019 | 1,008 | 1,008 | 987 | 999 |
| 05/27/2019 | 1,004 | 1,008 | 999 | 999 |
| 05/28/2019 | 997 | 1,012 | 996 | 1,000 |
| 05/29/2019 | 988 | 988 | 962 | 962 |
| 05/30/2019 | 954 | 956 | 919 | 922 |
| 05/31/2019 | 917 | 922 | 898 | 901 |
| 06/03/2019 | 895 | 923 | 892 | 917 |
| 06/04/2019 | 909 | 916 | 892 | 900 |
| 06/05/2019 | 914 | 938 | 912 | 935 |
| 06/06/2019 | 934 | 939 | 920 | 923 |
| 06/07/2019 | 923 | 930 | 916 | 921 |
| 06/10/2019 | 927 | 935 | 925 | 930 |
| 06/11/2019 | 925 | 932 | 919 | 929 |
| 06/12/2019 | 929 | 937 | 918 | 918 |
| 06/13/2019 | 920 | 923 | 914 | 917 |
| 06/14/2019 | 917 | 927 | 911 | 923 |
| 06/17/2019 | 923 | 935 | 919 | 928 |
| 06/18/2019 | 915 | 925 | 908 | 918 |
| 06/19/2019 | 919 | 930 | 917 | 926 |
| 06/20/2019 | 940 | 941 | 927 | 929 |
| 06/21/2019 | 940 | 941 | 924 | 931 |
| 06/24/2019 | 932 | 934 | 923 | 929 |
| 06/25/2019 | 924 | 938 | 924 | 934 |
| 06/26/2019 | 927 | 933 | 923 | 928 |
| 06/27/2019 | 924 | 936 | 919 | 936 |
| 06/28/2019 | 933 | 939 | 922 | 938 |
| 07/01/2019 | 948 | 958 | 943 | 953 |
| 07/02/2019 | 949 | 958 | 945 | 954 |
| 07/03/2019 | 960 | 965 | 942 | 955 |
| 07/04/2019 | 969 | 978 | 962 | 966 |
| 07/05/2019 | 965 | 966 | 954 | 966 |
| 07/08/2019 | 961 | 963 | 944 | 944 |
| 07/09/2019 | 952 | 967 | 951 | 958 |
| 07/10/2019 | 952 | 969 | 950 | 966 |
| 07/11/2019 | 965 | 968 | 960 | 963 |
| 07/12/2019 | 964 | 972 | 962 | 964 |
| 07/16/2019 | 976 | 979 | 960 | 967 |
| 07/17/2019 | 962 | 963 | 947 | 957 |
| 07/18/2019 | 952 | 967 | 951 | 956 |
| 07/19/2019 | 965 | 994 | 964 | 994 |
| 07/22/2019 | 1,000 | 1,022 | 989 | 1,016 |
| 07/23/2019 | 1,008 | 1,038 | 1,002 | 1,032 |
| 07/24/2019 | 1,036 | 1,048 | 1,022 | 1,046 |
| 07/25/2019 | 1,038 | 1,052 | 1,034 | 1,036 |
| 07/26/2019 | 1,022 | 1,032 | 1,012 | 1,028 |
| 07/29/2019 | 1,028 | 1,042 | 1,020 | 1,024 |
| 07/30/2019 | 1,032 | 1,038 | 1,020 | 1,038 |
| 07/31/2019 | 1,030 | 1,032 | 994 | 995 |
| 08/01/2019 | 992 | 999 | 981 | 998 |
| 08/02/2019 | 988 | 992 | 977 | 990 |
| 08/05/2019 | 962 | 974 | 940 | 973 |
| 08/06/2019 | 942 | 977 | 936 | 972 |
| 08/07/2019 | 960 | 988 | 958 | 987 |
| 08/08/2019 | 987 | 1,006 | 984 | 986 |
| 08/09/2019 | 1,000 | 1,006 | 989 | 1,000 |
| 08/13/2019 | 984 | 990 | 962 | 974 |
| 08/14/2019 | 981 | 995 | 974 | 994 |
| 08/15/2019 | 971 | 975 | 952 | 960 |
| 08/16/2019 | 952 | 973 | 952 | 965 |
| 08/19/2019 | 988 | 990 | 976 | 990 |
| 08/20/2019 | 990 | 1,002 | 988 | 997 |
| 08/21/2019 | 967 | 974 | 953 | 968 |
| 08/22/2019 | 970 | 972 | 950 | 952 |
| 08/23/2019 | 951 | 967 | 950 | 963 |
| 08/26/2019 | 935 | 953 | 934 | 946 |
| 08/27/2019 | 959 | 967 | 954 | 957 |
| 08/28/2019 | 957 | 961 | 949 | 953 |
| 08/29/2019 | 947 | 950 | 933 | 947 |
| 08/30/2019 | 950 | 958 | 949 | 956 |
| 09/02/2019 | 959 | 967 | 946 | 949 |
| 09/03/2019 | 946 | 948 | 932 | 945 |
| 09/04/2019 | 947 | 953 | 941 | 950 |
| 09/05/2019 | 958 | 972 | 955 | 960 |
| 09/06/2019 | 960 | 962 | 952 | 955 |
| 09/09/2019 | 961 | 978 | 961 | 977 |
| 09/10/2019 | 977 | 989 | 975 | 979 |
| 09/11/2019 | 980 | 996 | 974 | 994 |
| 09/12/2019 | 1,006 | 1,010 | 991 | 991 |
| 09/13/2019 | 1,006 | 1,024 | 994 | 1,022 |
| 09/17/2019 | 1,028 | 1,034 | 1,016 | 1,026 |
| 09/18/2019 | 1,038 | 1,038 | 1,024 | 1,026 |
| 09/19/2019 | 1,034 | 1,038 | 1,018 | 1,032 |
| 09/20/2019 | 1,038 | 1,040 | 1,028 | 1,034 |
| 09/24/2019 | 1,036 | 1,036 | 1,018 | 1,032 |
| 09/25/2019 | 1,028 | 1,038 | 1,028 | 1,036 |
| 09/26/2019 | 1,038 | 1,056 | 1,032 | 1,052 |
| 09/27/2019 | 1,052 | 1,058 | 1,026 | 1,036 |
| 09/30/2019 | 1,038 | 1,040 | 1,022 | 1,032 |
| 10/01/2019 | 1,030 | 1,054 | 1,030 | 1,048 |
| 10/02/2019 | 1,052 | 1,076 | 1,050 | 1,062 |
| 10/03/2019 | 1,038 | 1,042 | 1,020 | 1,024 |
| 10/04/2019 | 1,022 | 1,034 | 1,010 | 1,034 |
| 10/07/2019 | 1,026 | 1,032 | 1,014 | 1,014 |
| 10/08/2019 | 1,018 | 1,026 | 1,004 | 1,006 |
| 10/09/2019 | 1,000 | 1,014 | 995 | 1,004 |
| 10/10/2019 | 1,008 | 1,018 | 996 | 1,004 |
| 10/11/2019 | 1,016 | 1,024 | 1,000 | 1,006 |
| 10/15/2019 | 1,020 | 1,038 | 1,020 | 1,038 |
| 10/16/2019 | 1,052 | 1,066 | 1,048 | 1,060 |
| 10/17/2019 | 1,064 | 1,070 | 1,056 | 1,056 |
| 10/18/2019 | 1,066 | 1,066 | 1,046 | 1,048 |
| 10/21/2019 | 1,048 | 1,054 | 1,046 | 1,048 |
| 10/23/2019 | 1,052 | 1,056 | 1,040 | 1,052 |
| 10/24/2019 | 1,062 | 1,064 | 1,042 | 1,042 |
| 10/25/2019 | 1,038 | 1,044 | 1,028 | 1,032 |
| 10/28/2019 | 1,028 | 1,030 | 1,014 | 1,014 |
| 10/29/2019 | 1,022 | 1,022 | 1,006 | 1,012 |
| 10/30/2019 | 1,016 | 1,040 | 1,014 | 1,024 |
| 10/31/2019 | 1,042 | 1,058 | 1,038 | 1,046 |
| 11/01/2019 | 1,050 | 1,062 | 1,020 | 1,040 |
| 11/05/2019 | 1,068 | 1,090 | 1,048 | 1,086 |
| 11/06/2019 | 1,102 | 1,114 | 1,094 | 1,102 |
| 11/07/2019 | 1,104 | 1,114 | 1,100 | 1,114 |
| 11/08/2019 | 1,134 | 1,136 | 1,112 | 1,114 |
| 11/11/2019 | 1,114 | 1,118 | 1,100 | 1,106 |
| 11/12/2019 | 1,106 | 1,124 | 1,102 | 1,120 |
| 11/13/2019 | 1,118 | 1,120 | 1,090 | 1,092 |
| 11/14/2019 | 1,104 | 1,104 | 1,086 | 1,090 |
| 11/15/2019 | 1,092 | 1,112 | 1,092 | 1,110 |
| 11/18/2019 | 1,114 | 1,130 | 1,112 | 1,130 |
| 11/19/2019 | 1,132 | 1,134 | 1,112 | 1,120 |
| 11/20/2019 | 1,104 | 1,108 | 1,084 | 1,098 |
| 11/21/2019 | 1,096 | 1,110 | 1,078 | 1,106 |
| 11/22/2019 | 1,100 | 1,114 | 1,098 | 1,108 |
| 11/25/2019 | 1,116 | 1,116 | 1,102 | 1,114 |
| 11/26/2019 | 1,116 | 1,116 | 1,098 | 1,106 |
| 11/27/2019 | 1,116 | 1,116 | 1,094 | 1,094 |
| 11/28/2019 | 1,100 | 1,100 | 1,084 | 1,100 |
| 11/29/2019 | 1,106 | 1,112 | 1,096 | 1,100 |
| 12/02/2019 | 1,106 | 1,124 | 1,106 | 1,120 |
| 12/03/2019 | 1,094 | 1,098 | 1,082 | 1,082 |
| 12/04/2019 | 1,070 | 1,072 | 1,058 | 1,066 |
| 12/05/2019 | 1,070 | 1,088 | 1,068 | 1,084 |
| 12/06/2019 | 1,090 | 1,098 | 1,088 | 1,092 |
| 12/09/2019 | 1,100 | 1,112 | 1,092 | 1,110 |
| 12/10/2019 | 1,102 | 1,116 | 1,100 | 1,104 |
| 12/11/2019 | 1,100 | 1,100 | 1,084 | 1,086 |
| 12/12/2019 | 1,086 | 1,090 | 1,076 | 1,080 |
| 12/13/2019 | 1,108 | 1,134 | 1,100 | 1,126 |
| 12/16/2019 | 1,126 | 1,128 | 1,110 | 1,110 |
| 12/17/2019 | 1,114 | 1,114 | 1,102 | 1,106 |
| 12/18/2019 | 1,110 | 1,114 | 1,100 | 1,102 |
| 12/19/2019 | 1,090 | 1,100 | 1,088 | 1,090 |
| 12/20/2019 | 1,082 | 1,090 | 1,074 | 1,074 |
| 12/23/2019 | 1,082 | 1,092 | 1,076 | 1,086 |
| 12/24/2019 | 1,092 | 1,100 | 1,088 | 1,092 |
| 12/25/2019 | 1,090 | 1,094 | 1,084 | 1,086 |
| 12/26/2019 | 1,088 | 1,100 | 1,088 | 1,100 |
| 12/27/2019 | 1,098 | 1,102 | 1,092 | 1,092 |
| 12/30/2019 | 1,092 | 1,092 | 1,074 | 1,074 |