Kikkoman Corporation (2801.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
2801.T Historical Return
If you invested ¥1000 in Kikkoman Corporation (2801.T) 10 years ago, it would be worth ¥2,615.99 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥965.78, while ¥1000 invested 1 year ago would be worth ¥1,353.36. This corresponds to total returns of 161.6%, -3.42%, 35.34%, respectively, with annualized returns of 10.09%, -0.69%, 35.34%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
2801.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 1,628.5 | 1,660.5 | 1,660.5 | 1,671 | 1,610.5 | 3.67M |
| September 30, 2026 | 1,643.5 | 1,649 | 1,649 | 1,651 | 1,620.5 | 3.79M |
| September 29, 2026 | 1,651.5 | 1,646.5 | 1,646.5 | 1,657 | 1,619 | 3.95M |
| September 28, 2026 | 1,660 | 1,665 | 1,665 | 1,680.5 | 1,657.5 | 4.26M |
| September 25, 2026 | 1,658 | 1,662 | 1,662 | 1,671 | 1,650 | 2.57M |
| September 24, 2026 | 1,655 | 1,648.5 | 1,648.5 | 1,662 | 1,637 | 3.38M |
| September 18, 2026 | 1,663.5 | 1,655 | 1,655 | 1,675.5 | 1,642.5 | 5.48M |
| September 17, 2026 | 1,653.5 | 1,684 | 1,684 | 1,684 | 1,650.5 | 2.85M |
| September 16, 2026 | 1,676.5 | 1,650.5 | 1,650.5 | 1,685.5 | 1,650.5 | 2.8M |
| September 15, 2026 | 1,709 | 1,676.5 | 1,676.5 | 1,721.5 | 1,660 | 3.27M |
| September 11, 2026 | 1,670 | 1,671 | 1,671 | 1,685 | 1,654.5 | 4.81M |
| September 10, 2026 | 1,677.5 | 1,682.5 | 1,682.5 | 1,705 | 1,675 | 4.51M |
| September 09, 2026 | 1,735 | 1,695 | 1,695 | 1,735 | 1,686 | 3.55M |
| September 08, 2026 | 1,716.5 | 1,739 | 1,739 | 1,739.5 | 1,716 | 3.24M |
| September 07, 2026 | 1,773 | 1,726.5 | 1,726.5 | 1,776 | 1,724 | 3.88M |
| September 04, 2026 | 1,814 | 1,784.5 | 1,784.5 | 1,821 | 1,768.5 | 3.84M |
| September 03, 2026 | 1,827 | 1,824.5 | 1,824.5 | 1,837.5 | 1,815 | 3.79M |
| September 02, 2026 | 1,809.5 | 1,832.5 | 1,832.5 | 1,834.5 | 1,796 | 3.54M |
| September 01, 2026 | 1,827.5 | 1,827 | 1,827 | 1,846.5 | 1,823 | 2.31M |
| August 31, 2026 | 1,798 | 1,835 | 1,835 | 1,849.5 | 1,795.5 | 4.86M |
| August 28, 2026 | 1,792.5 | 1,811 | 1,811 | 1,824.5 | 1,790.5 | 3.4M |
| August 27, 2026 | 1,833 | 1,793 | 1,793 | 1,839 | 1,791 | 3.28M |
| August 26, 2026 | 1,830 | 1,833 | 1,833 | 1,853.5 | 1,827.5 | 2.32M |
| August 25, 2026 | 1,860.5 | 1,830.5 | 1,830.5 | 1,863 | 1,830 | 2.25M |
| August 24, 2026 | 1,830.5 | 1,845 | 1,845 | 1,854.5 | 1,818 | 2.83M |
| August 21, 2026 | 1,839 | 1,837.5 | 1,837.5 | 1,867.5 | 1,824 | 3.03M |
| August 20, 2026 | 1,850 | 1,838 | 1,838 | 1,857 | 1,812.5 | 4.03M |
| August 19, 2026 | 1,781.5 | 1,794 | 1,794 | 1,807 | 1,774.5 | 3.95M |
| August 18, 2026 | 1,775 | 1,770 | 1,770 | 1,779 | 1,748 | 2.96M |
| August 17, 2026 | 1,781 | 1,781.5 | 1,781.5 | 1,796.5 | 1,769.5 | 2.73M |
| August 14, 2026 | 1,805 | 1,792 | 1,792 | 1,808 | 1,770 | 3.48M |
| August 13, 2026 | 1,771 | 1,779 | 1,779 | 1,808 | 1,765.5 | 3.64M |
| August 12, 2026 | 1,812 | 1,768.5 | 1,768.5 | 1,819.5 | 1,741.5 | 3.12M |
| August 10, 2026 | 1,735 | 1,773 | 1,773 | 1,787.5 | 1,730 | 3.08M |
| August 07, 2026 | 1,745 | 1,760 | 1,760 | 1,789.5 | 1,740 | 5.9M |
| August 06, 2026 | 1,770 | 1,770 | 1,770 | 1,802 | 1,714.5 | 11.78M |
| August 05, 2026 | 1,563 | 1,594 | 1,594 | 1,594 | 1,556 | 4.54M |
| August 04, 2026 | 1,627 | 1,576.5 | 1,576.5 | 1,627 | 1,555 | 4.69M |
| August 03, 2026 | 1,658 | 1,620 | 1,620 | 1,661 | 1,591.5 | 3.65M |
| July 31, 2026 | 1,639.5 | 1,647.5 | 1,647.5 | 1,669 | 1,625.5 | 4.13M |
| July 30, 2026 | 1,774 | 1,719.5 | 1,719.5 | 1,778 | 1,700 | 4.51M |
| July 29, 2026 | 1,691 | 1,748 | 1,748 | 1,771 | 1,672.5 | 6.38M |
| July 28, 2026 | 1,642.5 | 1,672 | 1,672 | 1,677 | 1,637 | 4.08M |
| July 27, 2026 | 1,611 | 1,636.5 | 1,636.5 | 1,644 | 1,602 | 2.36M |
| July 24, 2026 | 1,580 | 1,613 | 1,613 | 1,613 | 1,575 | 2.08M |
| July 23, 2026 | 1,585 | 1,605 | 1,605 | 1,617 | 1,577 | 2.97M |
| July 22, 2026 | 1,642 | 1,619.5 | 1,619.5 | 1,642 | 1,602 | 4.4M |
| July 21, 2026 | 1,655 | 1,625.5 | 1,625.5 | 1,681.5 | 1,614.5 | 4.29M |
| July 17, 2026 | 1,653 | 1,667 | 1,667 | 1,702 | 1,649 | 5.63M |
| July 16, 2026 | 1,622 | 1,632 | 1,632 | 1,646 | 1,619.5 | 2.92M |
| July 15, 2026 | 1,620 | 1,620.5 | 1,620.5 | 1,636.5 | 1,608 | 2.5M |
| July 14, 2026 | 1,634 | 1,638 | 1,638 | 1,654 | 1,627.5 | 2.31M |
| July 13, 2026 | 1,622 | 1,627 | 1,627 | 1,641 | 1,612.5 | 2.09M |
| July 10, 2026 | 1,677 | 1,619 | 1,619 | 1,679 | 1,604 | 3.6M |
| July 09, 2026 | 1,674.5 | 1,658.5 | 1,658.5 | 1,679 | 1,655.5 | 2.23M |
| July 08, 2026 | 1,673 | 1,683 | 1,683 | 1,703.5 | 1,666.5 | 3.5M |
| July 07, 2026 | 1,639 | 1,678.5 | 1,678.5 | 1,685 | 1,635.5 | 4.05M |
| July 06, 2026 | 1,630 | 1,657.5 | 1,657.5 | 1,659 | 1,625.5 | 2.59M |
| July 03, 2026 | 1,680 | 1,631.5 | 1,631.5 | 1,684.5 | 1,630 | 4.29M |
| July 02, 2026 | 1,636 | 1,644.5 | 1,644.5 | 1,664 | 1,616 | 3.36M |
AD
