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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,805.9212
CLOSE 1,803.6771

Low

LOW 1,400.5

High

HIGH 2,051
DATEOPENHIGHLOWCLOSE
01/04/20241,730.21,7501,707.41,747.4
01/05/20241,761.41,7731,739.61,739.6
01/09/20241,754.41,7831,747.81,778.8
01/10/20241,792.21,833.81,782.61,825.4
01/11/20241,847.81,858.21,830.61,853.8
01/12/20241,913.81,913.81,855.81,901.2
01/15/20241,901.21,926.41,895.41,911.8
01/16/20241,903.61,9081,8701,871.6
01/17/20241,892.81,922.61,881.21,881.4
01/18/20241,8691,904.81,861.81,882.2
01/19/20241,912.21,929.61,895.61,928.2
01/22/20241,9381,955.81,907.21,920
01/23/20241,918.21,949.61,911.41,917.6
01/24/20241,902.41,9091,8611,861.2
01/25/20241,840.21,848.81,8101,823
01/26/20241,8121,833.41,796.61,828.2
01/29/20241,838.81,862.61,826.21,859.6
01/30/20241,858.21,858.41,8321,843
01/31/20241,8281,835.81,8111,828.2
02/01/20241,8151,846.41,8121,837.6
02/02/20241,850.41,850.41,8151,822
02/05/20241,838.41,842.41,826.21,836.6
02/06/20241,8761,8931,799.81,880.6
02/07/20241,861.61,868.81,802.21,814.4
02/08/20241,826.81,895.61,8101,891.2
02/09/20241,882.61,891.41,833.81,833.8
02/13/20241,833.81,871.61,819.21,863.8
02/14/20241,833.81,876.41,833.81,865
02/15/20241,877.61,892.61,862.21,880.4
02/16/20241,887.81,9181,8831,894.4
02/19/20241,8901,9001,858.21,867.2
02/20/20241,870.81,882.21,8461,852.2
02/21/20241,853.21,869.61,8381,848.6
02/22/20241,852.21,913.41,846.21,911.8
02/26/20241,9101,935.61,907.81,919.2
02/27/20241,919.21,947.81,909.21,933.2
02/28/20241,947.81,9751,9461,970
02/29/20241,9701,974.61,9411,960.2
03/01/20241,9662,0231,953.62,013
03/04/20242,0132,0432,0052,026
03/05/20242,0302,0511,996.62,008
03/06/20241,9821,997.61,967.81,969
03/07/20241,973.61,9861,888.81,888.8
03/08/20241,906.81,9071,8521,879.4
03/11/20241,8641,881.61,848.21,878.4
03/12/20241,875.61,9191,859.61,910.8
03/13/20241,9061,924.81,8951,916.6
03/14/20241,925.21,934.61,913.81,924
03/15/20241,8941,911.61,881.61,901.8
03/18/20241,917.81,971.21,891.61,968
03/19/20241,962.81,9831,934.21,983
03/21/20242,0182,0451,989.81,995
03/22/20241,997.82,0081,968.61,995.6
03/25/20241,989.62,0001,978.81,983.6
03/26/20241,9681,9861,952.21,977
03/27/20241,997.62,0251,9812,005
03/28/20241,9952,0141,9231,936
03/29/20241,988.52,006.51,9541,969
04/01/20241,987.52,0051,9401,940
04/02/20241,9331,9741,8751,889
04/03/20241,8871,8931,860.51,872
04/04/20241,890.51,935.51,8821,892.5
04/05/20241,8881,922.51,8741,902
04/08/20241,9401,9521,9201,935
04/09/20241,947.51,9531,9161,947
04/10/20241,939.51,9421,9171,920
04/11/20241,9001,908.51,8781,908.5
04/12/20241,9451,9511,9221,928.5
04/15/20241,9001,915.51,881.51,909.5
04/16/20241,8901,9181,871.51,913.5
04/17/20241,911.51,912.51,8761,878
04/18/20241,879.51,8941,856.51,890.5
04/19/20241,889.51,8901,821.51,861
04/22/20241,8881,9281,8781,920.5
04/23/20241,9341,9491,931.51,941.5
04/24/20241,9561,992.51,943.51,963
04/25/20241,936.51,9601,935.51,938.5
04/26/20241,9421,9581,9131,958
04/30/20241,9861,988.51,869.51,887.5
05/01/20241,8701,9151,857.51,902.5
05/02/20241,8961,924.51,882.51,907
05/07/20241,9031,9271,883.51,895.5
05/08/20241,895.51,9041,8291,839
05/09/20241,8321,8401,8011,824.5
05/10/20241,8301,853.51,8151,834
05/13/20241,8201,8221,7941,816
05/14/20241,8201,8541,8161,819
05/15/20241,8261,839.51,8111,814
05/16/20241,811.51,822.51,779.51,801.5
05/17/20241,8051,829.51,791.51,807.5
05/20/20241,804.51,8541,8011,818
05/21/20241,8361,8511,822.51,823
05/22/20241,8321,8551,803.51,816
05/23/20241,8111,839.51,7961,830
05/24/20241,791.51,8251,7861,824.5
05/27/20241,8321,856.51,827.51,856.5
05/28/20241,8451,8661,811.51,811.5
05/29/20241,8021,8141,771.51,784.5
05/30/20241,7651,781.51,7481,778.5
05/31/20241,801.51,8201,7751,819
06/03/20241,829.51,845.51,8131,839.5
06/04/20241,808.51,844.51,808.51,836
06/05/20241,835.51,8531,8281,846.5
06/06/20241,8481,849.51,8101,827.5
06/07/20241,827.51,833.51,8071,833
06/10/20241,8431,8481,815.51,839.5
06/11/20241,8441,8861,841.51,875
06/12/20241,8751,8811,837.51,843.5
06/13/20241,8481,848.51,812.51,825
06/14/20241,8001,8481,8001,827.5
06/17/20241,819.51,823.51,794.51,811
06/18/20241,822.51,837.51,8151,830
06/19/20241,8401,8531,8351,848.5
06/20/20241,831.51,8441,8151,828
06/21/20241,8271,849.51,8201,825
06/24/20241,8651,8881,850.51,877.5
06/25/20241,878.51,9071,8781,899.5
06/26/20241,8901,928.51,8811,918
06/27/20241,9001,906.51,8691,875
06/28/20241,8741,8901,8601,863.5
07/01/20241,8681,8871,8571,861.5
07/02/20241,8401,8821,8341,877
07/03/20241,8721,8931,856.51,876
07/04/20241,8631,8891,8631,882
07/05/20241,8991,9081,8741,891.5
07/08/20241,893.51,9001,880.51,885
07/09/20241,8921,9271,8841,917.5
07/10/20241,9051,9341,898.51,923.5
07/11/20241,9441,979.51,934.51,975
07/12/20241,9801,9941,951.51,952.5
07/16/20241,9621,9741,9231,923
07/17/20241,9501,954.51,915.51,920.5
07/18/20241,9281,9801,920.51,974.5
07/19/20241,9892,0051,9602,000
07/22/20241,9942,0131,9882,006.5
07/23/20241,988.51,9971,9681,982
07/24/20241,9601,9701,927.51,934.5
07/25/20241,9271,9521,911.51,933.5
07/26/20241,9211,936.51,8961,901.5
07/29/20241,938.51,945.51,9111,912
07/30/20241,9121,913.51,8911,906.5
07/31/20241,893.51,905.51,8731,890
08/01/20241,866.51,8741,8131,848
08/02/20241,7611,7921,7261,729.5
08/05/20241,666.51,7661,400.51,444
08/06/20241,7441,7441,690.51,744
08/07/20241,725.51,787.51,655.51,713
08/08/20241,6601,7001,6301,630
08/09/20241,6301,652.51,5741,622.5
08/13/20241,6701,697.51,645.51,697
08/14/20241,708.51,7161,650.51,683.5
08/15/20241,668.51,7151,666.51,712
08/16/20241,7451,7631,7221,742
08/19/20241,756.51,7751,6811,688
08/20/20241,7241,757.51,7131,748.5
08/21/20241,6891,7271,6881,691
08/22/20241,690.51,7131,6841,698.5
08/23/20241,7131,739.51,7081,728
08/26/20241,6891,7161,6531,668.5
08/27/20241,6721,6901,650.51,672
08/28/20241,6781,6891,6531,675.5
08/29/20241,6851,692.51,646.51,652.5
08/30/20241,6461,655.51,6351,643
09/02/20241,6731,6731,6161,627
09/03/20241,6251,6441,6251,632.5
09/04/20241,6001,6231,5831,593.5
09/05/20241,5641,611.51,554.51,602
09/06/20241,6201,6401,612.51,626.5
09/09/20241,586.51,609.51,568.51,608
09/10/20241,6161,6481,6151,633.5
09/11/20241,6201,6251,5771,599
09/12/20241,6341,6381,6011,614.5
09/13/20241,6171,620.51,5931,596.5
09/17/20241,630.51,6381,5821,605
09/18/20241,6081,626.51,6041,616.5
09/19/20241,644.51,655.51,6251,636
09/20/20241,6551,6551,613.51,618
09/24/20241,6411,6931,6311,667
09/25/20241,6551,6731,649.51,661.5
09/26/20241,6871,7001,676.51,699
09/27/20241,7171,7511,7161,750.5
09/30/20241,639.51,679.51,6181,628
10/01/20241,6401,6601,631.51,631.5
10/02/20241,602.51,618.51,6011,609
10/03/20241,6701,6751,6501,655
10/04/20241,652.51,674.51,6511,656
10/07/20241,7201,7201,6821,694
10/08/20241,6601,6791,655.51,660.5
10/09/20241,6751,6851,6581,658.5
10/10/20241,6701,686.51,667.51,676
10/11/20241,6741,6751,6541,675
10/15/20241,6851,6871,660.51,660.5
10/16/20241,6401,654.51,6241,654.5
10/17/20241,6601,6861,657.51,663
10/18/20241,6761,6821,6691,673
10/21/20241,667.51,6791,655.51,671.5
10/22/20241,6751,695.51,6581,687
10/23/20241,7071,714.51,6621,676.5
10/24/20241,687.51,7161,6841,707
10/25/20241,699.51,706.51,6791,705
10/28/20241,7381,8121,7221,795
10/29/20241,8021,8121,785.51,808.5
10/30/20241,8131,8261,801.51,815.5
10/31/20241,8091,8151,7861,812.5
11/01/20241,775.51,802.51,759.51,770.5
11/05/20241,7501,783.51,745.51,761
11/06/20241,8191,8301,7721,802.5
11/07/20241,739.51,7921,7151,747
11/08/20241,7581,7681,731.51,757
11/11/20241,7321,756.51,7231,753
11/12/20241,7501,759.51,708.51,725
11/13/20241,727.51,7341,7111,717
11/14/20241,734.51,7411,716.51,717
11/15/20241,7181,749.51,716.51,731
11/18/20241,7081,7201,691.51,692
11/19/20241,6971,7121,691.51,693.5
11/20/20241,690.51,705.51,673.51,677
11/21/20241,682.51,689.51,6661,677.5
11/22/20241,6771,685.51,669.51,678.5
11/25/20241,7001,7161,6791,679
11/26/20241,678.51,6861,6581,679.5
11/27/20241,678.51,6811,6571,662
11/28/20241,6601,7001,6561,694
11/29/20241,6751,687.51,629.51,641.5
12/02/20241,6411,6451,6181,640
12/03/20241,6381,676.51,6361,658.5
12/04/20241,653.51,669.51,640.51,657.5
12/05/20241,665.51,6761,6561,669
12/06/20241,6621,6721,652.51,672
12/09/20241,6801,6811,6571,674.5
12/10/20241,6911,7081,673.51,686
12/11/20241,7101,747.51,709.51,720.5
12/12/20241,736.51,7571,723.51,754.5
12/13/20241,748.51,7731,729.51,741.5
12/16/20241,7421,7471,7281,740.5
12/17/20241,7481,7551,7401,746
12/18/20241,7501,7541,7131,713
12/19/20241,7081,724.51,7051,710.5
12/20/20241,742.51,7621,7291,736.5
12/23/20241,7441,7571,7271,750
12/24/20241,763.51,764.51,737.51,739.5
12/25/20241,7471,7471,7191,728
12/26/20241,735.51,761.51,7321,754
12/27/20241,7541,7871,750.51,775
12/30/20241,7841,7901,759.51,762.5