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

2023 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,574.2065
CLOSE 1,574.465

Low

LOW 1,234

High

HIGH 1,982.4
DATEOPENHIGHLOWCLOSE
01/04/20231,3561,3601,3381,354
01/05/20231,3481,3601,3361,338
01/06/20231,3341,3461,3261,332
01/10/20231,3241,3401,3101,320
01/11/20231,3381,3661,3261,358
01/12/20231,3601,3621,3441,360
01/13/20231,3481,3521,3201,322
01/16/20231,3101,3321,3061,328
01/17/20231,3361,3381,3201,324
01/18/20231,3261,3741,3221,362
01/19/20231,3541,3641,3481,356
01/20/20231,3461,3461,3281,338
01/23/20231,3521,3601,3441,344
01/24/20231,3621,3661,3481,360
01/25/20231,3561,3701,3541,368
01/26/20231,3701,3821,3661,370
01/27/20231,3761,3781,3541,354
01/30/20231,3541,3661,3501,358
01/31/20231,3661,3821,3641,368
02/01/20231,3781,3781,3561,358
02/02/20231,3721,3721,3421,358
02/03/20231,3701,3901,3381,342
02/06/20231,3561,3721,3221,330
02/07/20231,3341,3441,3241,330
02/08/20231,3241,3261,3081,320
02/09/20231,3121,3261,3021,324
02/10/20231,3181,3241,3081,320
02/13/20231,3101,3161,2981,314
02/14/20231,3281,3321,3041,306
02/15/20231,3061,3061,2861,288
02/16/20231,2941,3021,2901,296
02/17/20231,2881,3061,2821,304
02/20/20231,3081,3141,3021,304
02/21/20231,2981,3001,2801,280
02/22/20231,2701,2721,2441,254
02/24/20231,2541,2721,2341,270
02/27/20231,2641,2721,2581,268
02/28/20231,2741,2821,2641,274
03/01/20231,2641,2701,2561,258
03/02/20231,2541,2561,2421,252
03/03/20231,2641,2801,2581,280
03/06/20231,2821,2861,2721,272
03/07/20231,2861,3021,2801,290
03/08/20231,2841,3061,2841,304
03/09/20231,3021,3201,3021,318
03/10/20231,3001,3081,2921,296
03/13/20231,2881,2981,2681,278
03/14/20231,2601,2861,2561,278
03/15/20231,2861,2901,2581,270
03/16/20231,2601,2761,2521,276
03/17/20231,2861,3141,2761,310
03/20/20231,3041,3201,2941,296
03/22/20231,3041,3121,2801,294
03/23/20231,2921,3001,2861,292
03/24/20231,2921,3101,2881,308
03/27/20231,3201,3281,3141,324
03/28/20231,3261,3301,3141,326
03/29/20231,3321,3621,3261,360
03/30/20231,3501,3601,3441,356
03/31/20231,3621,3661,3461,348
04/03/20231,3581,3781,3521,372
04/04/20231,3801,3961,3721,394
04/05/20231,4001,4041,3741,378
04/06/20231,3841,4161,3761,414
04/07/20231,4101,4141,3901,400
04/10/20231,4021,4181,4001,404
04/11/20231,4101,4221,4001,412
04/12/20231,4201,4341,4121,428
04/13/20231,4201,4361,4161,428
04/14/20231,4381,4581,4321,458
04/17/20231,4581,4681,4501,452
04/18/20231,4661,4841,4621,480
04/19/20231,4741,4901,4661,474
04/20/20231,4661,4721,4521,462
04/21/20231,4601,4721,4541,456
04/24/20231,4721,4741,4481,456
04/25/20231,4521,4641,4401,440
04/26/20231,4301,4461,4121,422
04/27/20231,4241,4381,4021,436
04/28/20231,5321,6081,5241,606
05/01/20231,6081,6421,6041,634
05/02/20231,6421,6421,5921,598
05/08/20231,5821,5901,5581,568
05/09/20231,5621,5781,5561,570
05/10/20231,5761,5781,5561,558
05/11/20231,5521,5601,5421,542
05/12/20231,5441,5741,5441,568
05/15/20231,5821,5981,5721,596
05/16/20231,6101,6341,6061,624
05/17/20231,6301,6401,6161,622
05/18/20231,6401,6461,6261,628
05/19/20231,6401,6541,6341,646
05/22/20231,6461,6801,6441,680
05/23/20231,6901,7041,6721,680
05/24/20231,6601,6721,6321,650
05/25/20231,6341,6541,6341,640
05/26/20231,6421,6621,6421,648
05/29/20231,7061,7201,6701,670
05/30/20231,6721,6821,6521,658
05/31/20231,6321,6561,6241,646
06/01/20231,6541,6741,6481,674
06/02/20231,6781,6941,6761,684
06/05/20231,6871,698.81,681.21,694.8
06/06/20231,699.61,721.81,688.21,719.4
06/07/20231,723.61,736.81,666.21,666.2
06/08/20231,6661,675.81,641.41,647.6
06/09/20231,666.81,682.81,657.21,672.4
06/12/20231,689.81,695.81,6601,682
06/13/20231,6901,693.61,671.81,680
06/14/20231,6901,706.21,6781,696.2
06/15/20231,693.81,704.61,6831,683.2
06/16/20231,675.21,7101,663.61,710
06/19/20231,730.61,731.61,6811,690.8
06/20/20231,692.21,712.61,690.41,712.6
06/21/20231,6981,7301,6931,723
06/22/20231,7201,739.81,7171,720.4
06/23/20231,734.61,7491,6821,698.8
06/26/20231,684.21,6961,6581,680.8
06/27/20231,680.81,691.81,650.81,655.2
06/28/20231,660.41,678.61,6421,667
06/29/20231,656.61,6641,620.81,621.8
06/30/20231,623.81,644.41,621.21,638.4
07/03/20231,645.81,665.81,645.81,654.4
07/04/20231,633.61,641.21,614.41,614.4
07/05/20231,597.81,623.61,5861,611.6
07/06/20231,605.61,6161,585.61,599.2
07/07/20231,592.81,614.61,590.21,593.2
07/10/20231,5921,594.61,564.41,577.2
07/11/20231,576.61,586.41,564.81,571.2
07/12/20231,5851,5871,5691,573.4
07/13/20231,573.41,596.61,5721,596.4
07/14/20231,593.41,6151,578.21,590.2
07/18/20231,5941,6051,583.81,588
07/19/20231,603.61,612.61,587.41,603.8
07/20/20231,6041,6121,589.81,590.2
07/21/20231,598.41,609.21,5831,609.2
07/24/20231,625.21,6311,614.81,622.2
07/25/20231,609.81,621.61,604.21,614.8
07/26/20231,6211,631.41,612.81,626.8
07/27/20231,623.21,6481,611.81,645
07/28/20231,6201,6381,591.21,627.4
07/31/20231,6501,654.81,627.81,636.8
08/01/20231,6471,657.21,6371,652.8
08/02/20231,636.21,640.21,6111,625
08/03/20231,613.81,645.61,609.81,635.8
08/04/20231,6361,674.41,558.81,562.2
08/07/20231,539.41,5591,518.41,550.4
08/08/20231,580.41,624.21,577.21,596
08/09/20231,5921,593.21,5651,570.6
08/10/20231,5591,5851,5581,578.8
08/14/20231,5711,603.41,565.61,570.6
08/15/20231,592.41,595.41,5801,580
08/16/20231,559.81,5661,541.41,564.2
08/17/20231,564.41,594.21,555.81,580.6
08/18/20231,557.81,566.21,541.61,545
08/21/20231,559.21,5721,550.41,557.4
08/22/20231,557.81,594.41,554.81,590.4
08/23/20231,590.41,6531,589.61,641.6
08/24/20231,630.61,645.21,629.21,644.2
08/25/20231,623.41,642.81,610.61,620.4
08/28/20231,649.81,688.81,648.61,683.6
08/29/20231,6901,699.21,674.81,678.8
08/30/20231,684.21,6961,677.21,684.2
08/31/20231,691.21,6961,678.41,685.2
09/01/20231,672.61,691.81,670.81,683
09/04/20231,681.61,682.21,667.21,671.4
09/05/20231,6821,712.41,671.81,678.6
09/06/20231,678.61,689.81,669.61,680.6
09/07/20231,6861,7151,680.61,703.2
09/08/20231,7141,7141,667.81,680
09/11/20231,691.61,697.61,6591,662.8
09/12/20231,6691,683.61,6681,674.2
09/13/20231,666.61,679.61,658.81,661.4
09/14/20231,675.61,687.81,660.21,664.8
09/15/20231,6821,709.41,671.81,700.2
09/19/20231,685.41,711.21,683.61,692
09/20/20231,6861,696.81,6521,657.8
09/21/20231,6431,6511,6191,619
09/22/20231,597.21,609.21,5861,596.6
09/25/20231,602.61,636.61,5881,633.4
09/26/20231,630.61,641.81,620.61,631
09/27/20231,608.41,620.81,599.41,614.4
09/28/20231,593.41,593.41,550.21,566.2
09/29/20231,5791,5791,549.61,568.8
10/02/20231,569.81,603.41,5681,571
10/03/20231,5711,5841,551.61,578
10/04/20231,569.41,584.61,553.81,565.8
10/05/20231,579.81,623.81,573.61,623.8
10/06/20231,634.41,648.41,621.21,639
10/10/20231,6601,676.41,6421,660
10/11/20231,670.41,670.81,6461,663.8
10/12/20231,669.61,692.81,661.41,690
10/13/20231,663.81,6711,634.21,640.6
10/16/20231,6401,649.21,6231,642
10/17/20231,664.41,6801,647.41,654.2
10/18/20231,660.61,665.41,627.81,660.4
10/19/20231,650.81,674.21,6461,663.6
10/20/20231,649.81,660.61,638.21,645.6
10/23/20231,647.81,6631,640.61,656.8
10/24/20231,660.41,660.41,613.61,646
10/25/20231,662.21,6631,6431,651.4
10/26/20231,626.21,647.61,622.41,630.2
10/27/20231,630.21,675.61,6301,670.8
10/30/20231,653.41,666.81,646.61,658
10/31/20231,649.41,710.41,643.81,704.2
11/01/20231,7161,756.61,710.21,756.6
11/02/20231,771.61,9101,735.21,898
11/06/20231,920.21,971.41,9021,964.6
11/07/20231,9261,928.61,884.21,907.8
11/08/20231,934.61,947.21,902.61,939.2
11/09/20231,9201,948.61,893.81,939.2
11/10/20231,9391,961.61,921.21,940
11/13/20231,956.21,982.41,930.61,939
11/14/20231,949.81,956.81,928.81,930.2
11/15/20231,9531,9721,942.21,963.4
11/16/20231,9201,9361,886.41,897.6
11/17/20231,897.81,913.21,881.81,898
11/20/20231,898.21,923.41,872.41,887.6
11/21/20231,887.61,891.61,816.61,840.4
11/22/20231,8461,873.81,835.21,865.4
11/24/20231,891.41,893.81,840.61,840.6
11/27/20231,843.41,859.81,828.21,829.6
11/28/20231,8291,835.21,807.61,826.8
11/29/20231,8191,821.61,795.81,813.4
11/30/20231,801.81,815.61,782.41,813
12/01/20231,799.61,829.81,799.61,809.4
12/04/20231,790.21,796.41,772.61,779.4
12/05/20231,782.81,818.41,782.81,807
12/06/20231,815.21,8541,813.61,852.2
12/07/20231,849.81,861.41,814.81,827
12/08/20231,819.21,8201,789.81,804.8
12/11/20231,8231,848.21,8161,838.8
12/12/20231,8641,872.81,839.81,842.4
12/13/20231,850.81,854.21,8061,811.8
12/14/20231,822.81,8231,764.41,778.8
12/15/20231,764.41,770.21,725.61,737.6
12/18/20231,7191,7441,712.81,722
12/19/20231,730.21,758.81,7201,757.6
12/20/20231,7651,785.61,759.21,761.2
12/21/20231,741.61,7471,7301,735
12/22/20231,7381,7481,7211,723.4
12/25/20231,734.81,744.81,728.41,735.2
12/26/20231,745.21,745.21,725.41,736.4
12/27/20231,751.61,7631,7481,753.6
12/28/20231,7501,755.41,730.61,733.2
12/29/20231,724.41,735.41,713.41,726.8