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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,088.9298
CLOSE 1,089.4711

Low

LOW 734

High

HIGH 1,452
DATEOPENHIGHLOWCLOSE
01/06/20201,0541,0581,0261,028
01/07/20201,0381,0661,0341,064
01/08/20201,0281,0481,0261,040
01/09/20201,0501,0741,0501,072
01/10/20201,0821,0941,0781,088
01/14/20201,0861,0881,0781,086
01/15/20201,0761,0901,0761,084
01/16/20201,0881,0981,0841,090
01/17/20201,1001,1001,0881,092
01/20/20201,0821,0881,0801,080
01/21/20201,0781,0801,0561,060
01/22/20201,0621,0841,0621,078
01/23/20201,0601,0721,0581,064
01/24/20201,0621,0661,0541,058
01/27/20201,0381,0581,0341,056
01/28/20201,0521,0581,0481,054
01/29/20201,0541,0621,0481,056
01/30/20201,0461,0561,0321,038
01/31/20201,0561,0781,0521,074
02/03/20201,0401,0481,0261,032
02/04/20201,0381,0981,0341,092
02/05/20201,1121,1481,1101,134
02/06/20201,1461,1781,1341,164
02/07/20201,1601,1641,1401,142
02/10/20201,1401,1601,1341,154
02/12/20201,1521,1621,1481,158
02/13/20201,1561,1581,1421,158
02/14/20201,1521,1701,1461,164
02/17/20201,1661,1821,1521,162
02/18/20201,1581,1681,1541,162
02/19/20201,1601,1761,1581,164
02/20/20201,1761,1881,1701,176
02/21/20201,1661,1741,1361,148
02/25/20201,0961,1101,0921,100
02/26/20201,0841,0921,0661,084
02/27/20201,0741,0761,0481,050
02/28/20201,0101,0189901,002
03/02/20209881,0269841,020
03/03/20201,0401,0441,0001,006
03/04/20209941,0289901,010
03/05/20201,0301,0401,0201,034
03/06/20201,0141,022989996
03/09/2020954956902918
03/10/2020911945875942
03/11/2020935954923928
03/12/2020900909858877
03/13/2020793847782819
03/16/2020811824767777
03/17/2020750803734762
03/18/2020774784745752
03/19/2020789806767802
03/23/2020800816756800
03/24/2020840888834879
03/25/2020907928878926
03/26/2020917937890916
03/27/2020944954912947
03/30/2020912926881915
03/31/2020914946907921
04/01/2020907935887897
04/02/2020892919890902
04/03/2020891912868876
04/06/2020871915864913
04/07/2020927962927945
04/08/2020937979924972
04/09/2020977986947959
04/10/2020987987919930
04/13/2020916925904920
04/14/2020934971934968
04/15/2020960983958979
04/16/2020973987963975
04/17/2020984989962986
04/20/2020958985952978
04/21/2020970978948952
04/22/2020940949914926
04/23/2020933974933973
04/24/2020954961936940
04/27/2020959969953966
04/28/2020974975958969
04/30/20201,0041,018990996
05/01/2020988988945945
05/07/2020926953921945
05/08/2020964964941952
05/11/2020946971946959
05/12/2020971987944976
05/13/2020949965934961
05/14/2020966987964971
05/15/2020980982946974
05/18/20209861,0169751,010
05/19/20201,0461,0561,0261,026
05/20/20201,0441,0441,0321,034
05/21/20201,0361,0381,0261,032
05/22/20201,0401,0401,0061,012
05/25/20201,0241,0281,0081,016
05/26/20201,0281,0481,0221,044
05/27/20201,0401,0401,0281,034
05/28/20201,0441,0721,0401,070
05/29/20201,0881,0941,0621,084
06/01/20201,0781,0821,0641,072
06/02/20201,0921,1041,0801,098
06/03/20201,1241,1341,0881,102
06/04/20201,1081,1101,0861,108
06/05/20201,0881,0961,0621,072
06/08/20201,0801,0861,0601,076
06/09/20201,0861,0881,0721,082
06/10/20201,0861,0901,0781,086
06/11/20201,0541,0681,0261,026
06/12/20201,0201,0301,0061,022
06/15/20201,0161,026987990
06/16/20201,0321,0621,0161,060
06/17/20201,0601,0641,0421,050
06/18/20201,0501,0561,0361,052
06/19/20201,0601,0701,0501,070
06/22/20201,0561,0581,0381,038
06/23/20201,0561,0621,0201,056
06/24/20201,0621,0721,0581,060
06/25/20201,0441,0641,0361,048
06/26/20201,0621,0641,0501,060
06/29/20201,0501,0521,0061,016
06/30/20201,0441,0521,0321,038
07/01/20201,0321,0329961,004
07/02/20201,0061,0221,0041,012
07/03/20201,0181,018988997
07/06/20201,0021,0269991,024
07/07/20201,0161,0161,0041,012
07/08/20201,0061,0149981,000
07/09/2020989991975975
07/10/2020980987970970
07/13/2020991997982996
07/14/2020990992968972
07/15/20209861,006981993
07/16/20201,0041,006979985
07/17/2020988995982983
07/20/2020981983958978
07/21/2020980990976979
07/22/2020986986964968
07/27/2020956981946979
07/28/20209831,000978993
07/29/2020982993980988
07/30/2020990997987988
07/31/2020988999975983
08/03/20209941,008980999
08/04/20201,1381,1401,1361,140
08/05/20201,1161,1781,1141,178
08/06/20201,1581,1641,1361,138
08/07/20201,1401,1421,1201,128
08/11/20201,1261,1321,1201,126
08/12/20201,1261,1341,1141,124
08/13/20201,1501,1601,1441,148
08/14/20201,1541,1721,1501,170
08/17/20201,1661,1661,1361,150
08/18/20201,1561,1561,1441,152
08/19/20201,1641,1641,1481,150
08/20/20201,1441,1521,1361,138
08/21/20201,1481,1481,1281,128
08/24/20201,1401,1421,1261,130
08/25/20201,1301,1561,1281,154
08/26/20201,1501,1601,1421,142
08/27/20201,1421,1481,1381,144
08/28/20201,1421,1681,1201,138
08/31/20201,1501,1661,1461,152
09/01/20201,1541,1721,1541,170
09/02/20201,1661,1761,1621,176
09/03/20201,1841,1901,1741,180
09/04/20201,1681,1721,1441,152
09/07/20201,1601,1641,1441,148
09/08/20201,1601,1701,1541,170
09/09/20201,1501,1581,1421,156
09/10/20201,1661,1661,1461,150
09/11/20201,1601,1721,1361,162
09/14/20201,1621,1681,1561,158
09/15/20201,1401,1421,1261,134
09/16/20201,1461,1561,1421,154
09/17/20201,1421,1441,1301,136
09/18/20201,1441,1541,1421,152
09/23/20201,1521,1601,1341,160
09/24/20201,1621,1641,1341,138
09/25/20201,1521,1621,1461,156
09/28/20201,1701,1761,1561,168
09/29/20201,1521,1681,1381,162
09/30/20201,1701,1841,1621,164
10/02/20201,1681,1721,1341,140
10/05/20201,1441,1681,1401,146
10/06/20201,1401,1421,1221,124
10/07/20201,1041,1121,0901,098
10/08/20201,0861,0921,0741,090
10/09/20201,0921,1041,0801,084
10/12/20201,0821,0881,0641,068
10/13/20201,0721,0741,0481,058
10/14/20201,0541,0641,0481,060
10/15/20201,0481,0601,0301,034
10/16/20201,0321,0441,0261,028
10/19/20201,0301,0521,0301,044
10/20/20201,0601,0661,0461,050
10/21/20201,0301,0481,0261,040
10/22/20201,0341,0441,0261,044
10/23/20201,0441,0681,0401,044
10/26/20201,0481,0681,0481,060
10/27/20201,0661,0741,0601,066
10/28/20201,0661,0981,0661,084
10/29/20201,0681,0741,0521,056
10/30/20201,0661,0661,0341,036
11/02/20201,0381,0681,0361,064
11/04/20201,0981,0981,0701,086
11/05/20201,0881,1761,0821,172
11/06/20201,1521,2121,1461,206
11/09/20201,2181,2681,2141,252
11/10/20201,2581,2801,2541,258
11/11/20201,2841,3101,2821,310
11/12/20201,3181,3301,2961,328
11/13/20201,3381,3461,3161,338
11/16/20201,3401,3721,3361,366
11/17/20201,3661,3701,3301,336
11/18/20201,3301,3421,3221,330
11/19/20201,3221,3481,3161,330
11/20/20201,3101,3201,2961,314
11/24/20201,3321,3681,3261,358
11/25/20201,3601,3741,3361,336
11/26/20201,3461,3481,3281,342
11/27/20201,3481,3481,3261,328
11/30/20201,3281,3281,2961,298
12/01/20201,3301,3601,3221,354
12/02/20201,3361,3521,3321,346
12/03/20201,3381,3461,3241,332
12/04/20201,3301,3401,3201,334
12/07/20201,3441,3561,3301,330
12/08/20201,3281,3321,3121,316
12/09/20201,3261,3401,3221,326
12/10/20201,3161,3161,3021,310
12/11/20201,3101,3161,2941,306
12/14/20201,3121,3321,3101,318
12/15/20201,3081,3101,2941,306
12/16/20201,3181,3201,3021,320
12/17/20201,3201,3221,3041,320
12/18/20201,3261,3261,2861,306
12/21/20201,3201,3301,2961,302
12/22/20201,3041,3201,2981,320
12/23/20201,3301,3661,3181,360
12/24/20201,3781,3781,3501,356
12/25/20201,3581,3761,3561,362
12/28/20201,3641,3921,3641,384
12/29/20201,4021,4501,3961,446
12/30/20201,4501,4521,4301,434