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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,391.0309
CLOSE 1,389.1872

Low

LOW 1,202

High

HIGH 1,761
DATEOPENHIGHLOWCLOSE
01/06/20251,7351,7611,6801,692
01/07/20251,6901,696.51,671.51,674
01/08/20251,677.51,6881,6511,651
01/09/20251,6501,653.51,6211,631.5
01/10/20251,6341,644.51,6131,620.5
01/14/20251,6221,6441,613.51,629
01/15/20251,6381,653.51,621.51,625
01/16/20251,6181,620.51,5931,611.5
01/17/20251,6041,6081,585.51,586
01/20/20251,590.51,6161,5901,607.5
01/21/20251,6151,620.51,592.51,616
01/22/20251,6101,621.51,608.51,617
01/23/20251,609.51,619.51,5981,614.5
01/24/20251,6401,655.51,633.51,634
01/27/20251,671.51,675.51,641.51,642.5
01/28/20251,649.51,6621,6381,649
01/29/20251,6531,6591,635.51,643.5
01/30/20251,6421,646.51,6251,646.5
01/31/20251,6421,646.51,627.51,630
02/03/20251,593.51,5951,5661,577.5
02/04/20251,590.51,5911,546.51,550.5
02/05/20251,5751,5851,5631,565
02/06/20251,4551,4881,4201,469
02/07/20251,4711,4921,453.51,453.5
02/10/20251,453.51,4701,4491,460
02/12/20251,4601,4821,453.51,471.5
02/13/20251,4911,521.51,490.51,507
02/14/20251,4751,4921,4631,465.5
02/17/20251,4661,4801,4561,460
02/18/20251,4501,4801,444.51,469.5
02/19/20251,4671,478.51,4581,462.5
02/20/20251,4501,452.51,420.51,427.5
02/21/20251,430.51,4411,4221,425.5
02/25/20251,4201,4451,419.51,438.5
02/26/20251,4471,4911,4431,488
02/27/20251,4761,491.51,4661,485.5
02/28/20251,490.51,490.51,442.51,453.5
03/03/20251,4741,476.51,4401,443
03/04/20251,452.51,472.51,442.51,449
03/05/20251,4421,467.51,440.51,449
03/06/20251,459.51,4661,456.51,459
03/07/20251,445.51,454.51,4261,434
03/10/20251,444.51,4691,436.51,462.5
03/11/20251,458.51,4881,453.51,462.5
03/12/20251,4621,4691,451.51,462
03/13/20251,4701,4781,457.51,466.5
03/14/20251,4541,4731,453.51,460
03/17/20251,4751,4791,463.51,466.5
03/18/20251,4841,4941,478.51,486.5
03/19/20251,497.51,5131,491.51,505
03/21/20251,490.51,502.51,482.51,494.5
03/24/20251,4941,507.51,484.51,487.5
03/25/20251,4901,5091,4901,497.5
03/26/20251,4971,497.51,4781,480.5
03/27/20251,4871,502.51,478.51,496.5
03/28/20251,4901,4991,472.51,484.5
03/31/20251,454.51,457.51,4211,441
04/01/20251,446.51,450.51,414.51,418
04/02/20251,4111,4121,3951,402
04/03/20251,3481,376.51,3441,373
04/04/20251,386.51,4231,3751,405
04/07/20251,3491,405.51,315.51,353
04/08/20251,3831,3981,355.51,393.5
04/09/20251,3691,3881,3361,369
04/10/20251,4591,476.51,4281,476.5
04/11/20251,3961,484.51,386.51,476
04/14/20251,476.51,490.51,473.51,484
04/15/20251,4951,5171,4921,505
04/16/20251,5001,510.51,4951,509.5
04/17/20251,5031,5331,5011,530.5
04/18/20251,5451,5661,5321,558
04/21/20251,5551,569.51,549.51,556
04/22/20251,545.51,563.51,5301,538.5
04/23/20251,578.51,5831,5511,563.5
04/24/20251,5511,558.51,5241,540.5
04/25/20251,5441,5571,529.51,557
04/28/20251,5371,565.51,5321,543.5
04/30/20251,473.51,4761,395.51,395.5
05/01/20251,4181,4191,3811,399
05/02/20251,400.51,450.51,3991,450.5
05/07/20251,441.51,4441,4171,420
05/08/20251,4171,4221,3841,399.5
05/09/20251,4231,423.51,3991,413
05/12/20251,4241,426.51,386.51,391
05/13/20251,407.51,413.51,395.51,395.5
05/14/20251,3821,4061,3651,402.5
05/15/20251,387.51,422.51,3871,403.5
05/16/20251,4071,4151,397.51,412.5
05/19/20251,400.51,427.51,387.51,411.5
05/20/20251,3991,408.51,3771,383
05/21/20251,3781,379.51,356.51,357
05/22/20251,3571,3651,3451,348
05/23/20251,3601,3601,3401,347
05/26/20251,348.51,354.51,3431,350.5
05/27/20251,3501,3511,3391,346.5
05/28/20251,3381,342.51,324.51,328.5
05/29/20251,3311,335.51,320.51,328.5
05/30/20251,3201,336.51,315.51,322.5
06/02/20251,3181,319.51,299.51,299.5
06/03/20251,2991,310.51,2901,305
06/04/20251,3171,3421,3121,313
06/05/20251,3011,3091,280.51,280.5
06/06/20251,2801,287.51,2741,276
06/09/20251,285.51,2921,2751,290
06/10/20251,3001,3121,291.51,306.5
06/11/20251,3171,3201,3041,304
06/12/20251,300.51,311.51,2961,306.5
06/13/20251,3101,3101,273.51,279
06/16/20251,2841,2961,273.51,283.5
06/17/20251,2791,2851,2761,278
06/18/20251,2761,2941,274.51,292.5
06/19/20251,2901,2911,2781,280
06/20/20251,2781,289.51,2761,279.5
06/23/20251,2751,285.51,267.51,282.5
06/24/20251,289.51,3011,2811,284
06/25/20251,2711,2781,260.51,277
06/26/20251,2731,293.51,271.51,289
06/27/20251,3001,3111,2901,311
06/30/20251,317.51,342.51,315.51,338
07/01/20251,3381,3481,296.51,296.5
07/02/20251,2981,3091,2941,304.5
07/03/20251,300.51,3201,2921,303.5
07/04/20251,3141,319.51,2971,310.5
07/07/20251,3051,312.51,2941,298
07/08/20251,2921,3001,2851,287
07/09/20251,2921,301.51,2891,293
07/10/20251,2901,295.51,2801,283.5
07/11/20251,3051,3051,284.51,285
07/14/20251,2851,301.51,2841,289.5
07/15/20251,289.51,2941,278.51,282
07/16/20251,2801,299.51,2761,295
07/17/20251,283.51,298.51,281.51,298.5
07/18/20251,3091,310.51,297.51,307
07/22/20251,307.51,3191,2801,285.5
07/23/20251,3031,3371,287.51,333
07/24/20251,3401,3521,3341,346
07/25/20251,3501,352.51,3281,329
07/28/20251,3311,3431,3281,333.5
07/29/20251,3281,333.51,3171,324.5
07/30/20251,319.51,3221,308.51,319.5
07/31/20251,327.51,3291,3161,324
08/01/20251,335.51,355.51,333.51,346
08/04/20251,3331,340.51,3261,327
08/05/20251,3401,340.51,3221,332
08/06/20251,3121,312.51,2701,284
08/07/20251,2941,3081,285.51,303
08/08/20251,3021,3251,296.51,309.5
08/12/20251,305.51,3451,3031,338.5
08/13/20251,343.51,3461,324.51,324.5
08/14/20251,3231,328.51,318.51,319
08/15/20251,3211,3441,3201,324.5
08/18/20251,3251,3361,3201,328.5
08/19/20251,330.51,332.51,3231,329.5
08/20/20251,359.51,3921,3311,333.5
08/21/20251,334.51,334.51,3141,315.5
08/22/20251,3151,315.51,295.51,305.5
08/25/20251,304.51,3111,302.51,311
08/26/20251,3031,303.51,283.51,283.5
08/27/20251,2801,285.51,2771,285.5
08/28/20251,2861,2951,2851,288.5
08/29/20251,282.51,2841,2711,271
09/01/20251,2711,2911,2711,283
09/02/20251,2891,299.51,2861,298.5
09/03/20251,3121,341.51,3041,304.5
09/04/20251,3091,3161,2961,314.5
09/05/20251,3201,3301,3051,305
09/08/20251,329.51,336.51,323.51,332.5
09/09/20251,3351,341.51,324.51,328
09/10/20251,3211,321.51,3061,306
09/11/20251,2981,3061,2911,306
09/12/20251,310.51,3111,296.51,299
09/16/20251,2961,3051,2931,304
09/17/20251,3071,313.51,2971,305
09/18/20251,3031,3101,297.51,309.5
09/19/20251,309.51,3201,2911,291
09/22/20251,3021,3121,291.51,291.5
09/24/20251,3151,321.51,2941,294
09/25/20251,297.51,3011,2901,292
09/26/20251,2931,3021,288.51,294.5
09/29/20251,2881,289.51,260.51,262
09/30/20251,2601,265.51,2541,255
10/01/20251,2431,246.51,2261,226
10/02/20251,2151,229.51,205.51,227.5
10/03/20251,2251,249.51,2251,246.5
10/06/20251,284.51,2971,2741,289.5
10/07/20251,2951,3161,2901,316
10/08/20251,3321,3411,3131,313
10/09/20251,304.51,3141,2991,299
10/10/20251,304.51,3071,272.51,280.5
10/14/20251,2511,276.51,250.51,273
10/15/20251,2881,304.51,2781,282
10/16/20251,2851,292.51,2771,288.5
10/17/20251,2801,2981,2781,290.5
10/20/20251,3091,311.51,295.51,295.5
10/21/20251,2951,3071,288.51,288.5
10/22/20251,2901,3081,2901,300.5
10/23/20251,300.51,305.51,2871,290
10/24/20251,2901,291.51,264.51,264.5
10/27/20251,271.51,2821,2601,260
10/28/20251,2601,2601,2411,247.5
10/29/20251,2401,246.51,214.51,214.5
10/30/20251,2121,2241,2021,221.5
10/31/20251,2301,2351,218.51,226
11/04/20251,2301,2561,2271,253
11/05/20251,2671,2851,2331,241
11/06/20251,2401,2521,2311,231
11/07/20251,2421,368.51,2421,368.5
11/10/20251,398.51,399.51,347.51,387.5
11/11/20251,3851,3871,3521,381.5
11/12/20251,3971,4081,3351,343.5
11/13/20251,3401,3741,332.51,366.5
11/14/20251,3911,403.51,3691,375
11/17/20251,3711,401.51,3701,392.5
11/18/20251,386.51,3941,364.51,364.5
11/19/20251,3801,4071,376.51,388
11/20/20251,3851,417.51,3841,390
11/21/20251,3801,4461,378.51,438.5
11/25/20251,4301,459.51,420.51,448.5
11/26/20251,4401,443.51,405.51,424.5
11/27/20251,4241,442.51,420.51,424
11/28/20251,421.51,438.51,4201,430
12/01/20251,4171,424.51,3971,400.5
12/02/20251,415.51,431.51,412.51,418.5
12/03/20251,4031,406.51,3801,380
12/04/20251,3801,4001,3791,392.5
12/05/20251,401.51,414.51,382.51,393
12/08/20251,3811,396.51,366.51,379.5
12/09/20251,4031,4191,384.51,400
12/10/20251,4001,4271,398.51,423.5
12/11/20251,422.51,4291,3981,417.5
12/12/20251,437.51,4381,4051,435
12/15/20251,4501,4691,4491,451
12/16/20251,4501,453.51,4331,449.5
12/17/20251,4631,463.51,433.51,435.5
12/18/20251,4381,459.51,4351,459
12/19/20251,4591,465.51,448.51,457.5
12/22/20251,442.51,455.51,4251,431
12/23/20251,439.51,446.51,430.51,438
12/24/20251,433.51,4381,4131,417
12/25/20251,4201,425.51,4131,423.5
12/26/20251,4301,4321,4201,425
12/29/20251,4361,4381,4121,420
12/30/20251,4221,426.51,413.51,422