Kikkoman Corporation (2801.T) JPX
1,558.00
+12.5(+0.81%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
1,558.00
+12.5(+0.81%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 1,521 | 1,558 | 1,558 | 1,564.5 | 1,510 | 3.18M |
| April 02, 2026 | 1,559.5 | 1,545.5 | 1,545.5 | 1,562 | 1,532 | 4.47M |
| April 01, 2026 | 1,440 | 1,523.5 | 1,523.5 | 1,523.5 | 1,434.5 | 5.47M |
| March 31, 2026 | 1,449 | 1,435 | 1,435 | 1,450 | 1,429 | 3.8M |
| March 30, 2026 | 1,407.5 | 1,438 | 1,438 | 1,438.5 | 1,388.5 | 4.48M |
| March 27, 2026 | 1,415 | 1,443.5 | 1,443.5 | 1,447 | 1,405.5 | 5.7M |
| March 26, 2026 | 1,380 | 1,414 | 1,414 | 1,414 | 1,373 | 6.13M |
| March 25, 2026 | 1,350 | 1,335 | 1,335 | 1,358 | 1,335 | 2.9M |
| March 24, 2026 | 1,321 | 1,342.5 | 1,342.5 | 1,349 | 1,316.5 | 2.9M |
| March 23, 2026 | 1,330.5 | 1,310 | 1,310 | 1,331 | 1,296.5 | 3.73M |
| March 19, 2026 | 1,352.5 | 1,336.5 | 1,336.5 | 1,376 | 1,332.5 | 4.51M |
| March 18, 2026 | 1,340 | 1,380 | 1,380 | 1,380 | 1,340 | 4.25M |
| March 17, 2026 | 1,328 | 1,336 | 1,336 | 1,345 | 1,320 | 2.94M |
| March 16, 2026 | 1,316 | 1,330 | 1,330 | 1,339 | 1,315 | 4.02M |
| March 13, 2026 | 1,290 | 1,314.5 | 1,314.5 | 1,325 | 1,289.5 | 4.36M |
| March 12, 2026 | 1,339 | 1,315 | 1,315 | 1,343.5 | 1,298 | 4.82M |
| March 11, 2026 | 1,390.5 | 1,357 | 1,357 | 1,396 | 1,355.5 | 3.47M |
| March 10, 2026 | 1,400 | 1,386.5 | 1,386.5 | 1,410 | 1,385.5 | 1.21M |
| March 09, 2026 | 1,370 | 1,402 | 1,402 | 1,416 | 1,368 | 3.34M |
| March 06, 2026 | 1,392.5 | 1,407.5 | 1,407.5 | 1,408 | 1,373.5 | 2.46M |
| March 05, 2026 | 1,421.5 | 1,387 | 1,387 | 1,432.5 | 1,387 | 3.25M |
| March 04, 2026 | 1,388 | 1,397.5 | 1,397.5 | 1,410.5 | 1,382 | 2.03M |
| March 03, 2026 | 1,433 | 1,408.5 | 1,408.5 | 1,438.5 | 1,404 | 3.69M |
| March 02, 2026 | 1,482 | 1,453 | 1,453 | 1,494.5 | 1,439 | 3.56M |
| February 27, 2026 | 1,500 | 1,500 | 1,500 | 1,512 | 1,485.5 | 4.73M |
| February 26, 2026 | 1,515 | 1,487 | 1,487 | 1,531.5 | 1,487 | 3.85M |
| February 25, 2026 | 1,515.5 | 1,529 | 1,529 | 1,536.5 | 1,504.5 | 2.45M |
| February 24, 2026 | 1,507 | 1,504 | 1,504 | 1,514 | 1,480 | 2.47M |
| February 20, 2026 | 1,496.5 | 1,483 | 0 | 1,499.5 | 1,477 | 2.16M |
| February 19, 2026 | 1,471 | 1,485.5 | 0 | 1,500.5 | 1,459 | 2.31M |
| February 18, 2026 | 1,492 | 1,481 | 0 | 1,497.5 | 1,463 | 2.62M |
| February 17, 2026 | 1,490 | 1,500.5 | 0 | 1,502 | 1,483 | 2.17M |
| February 16, 2026 | 1,506 | 1,490 | 0 | 1,512 | 1,480 | 2.52M |
| February 13, 2026 | 1,477.5 | 1,491 | 0 | 1,496 | 1,452.5 | 5.95M |
| February 12, 2026 | 1,474.5 | 1,495.5 | 0 | 1,501 | 1,474 | 4.36M |
| February 10, 2026 | 1,431 | 1,457 | 0 | 1,467.5 | 1,429.5 | 3.85M |
| February 09, 2026 | 1,478 | 1,432 | 0 | 1,478 | 1,409 | 6.37M |
| February 06, 2026 | 1,380 | 1,400.5 | 0 | 1,430 | 1,370.5 | 8.59M |
| February 05, 2026 | 1,518 | 1,514 | 0 | 1,544.5 | 1,494.5 | 5.7M |
| February 04, 2026 | 1,440 | 1,484 | 0 | 1,484 | 1,429.5 | 3.68M |
| February 03, 2026 | 1,423 | 1,439.5 | 0 | 1,452 | 1,418 | 3.61M |
| February 02, 2026 | 1,420.5 | 1,420 | 0 | 1,420.5 | 1,395.5 | 2.27M |
| January 30, 2026 | 1,380 | 1,390.5 | 0 | 1,393.5 | 1,376 | 2.74M |
| January 29, 2026 | 1,372 | 1,382.5 | 0 | 1,388.5 | 1,360 | 2.55M |
| January 28, 2026 | 1,415 | 1,395 | 0 | 1,423 | 1,388 | 2.44M |
| January 27, 2026 | 1,453.5 | 1,438 | 0 | 1,453.5 | 1,429 | 2.27M |
| January 26, 2026 | 1,430 | 1,454.5 | 0 | 1,455 | 1,430 | 3.17M |
| January 23, 2026 | 1,446 | 1,442 | 0 | 1,464 | 1,430 | 2.95M |
| January 22, 2026 | 1,443.5 | 1,425.5 | 0 | 1,444.5 | 1,423 | 2.62M |
| January 21, 2026 | 1,442.5 | 1,433 | 0 | 1,457.5 | 1,420 | 3.29M |
| January 20, 2026 | 1,413 | 1,453 | 0 | 1,453 | 1,407 | 3.06M |
| January 19, 2026 | 1,391 | 1,403 | 0 | 1,415 | 1,389.5 | 2.45M |
| January 16, 2026 | 1,385 | 1,389 | 0 | 1,397.5 | 1,372 | 3.03M |
| January 15, 2026 | 1,409 | 1,404.5 | 0 | 1,416 | 1,396.5 | 2.9M |
| January 14, 2026 | 1,408 | 1,400.5 | 0 | 1,415 | 1,395.5 | 2.66M |
| January 13, 2026 | 1,400 | 1,398.5 | 0 | 1,408.5 | 1,391.5 | 3.53M |
| January 09, 2026 | 1,392.5 | 1,396 | 0 | 1,402 | 1,383 | 3.61M |
| January 08, 2026 | 1,411 | 1,384 | 0 | 1,417 | 1,371 | 3.06M |
| January 07, 2026 | 1,409.5 | 1,404.5 | 0 | 1,421 | 1,401.5 | 3.02M |
| January 06, 2026 | 1,420 | 1,420 | 0 | 1,429.5 | 1,415.5 | 3.41M |