Kikkoman Corporation (FRA:KIK)
Germany · Delayed Price · Currency is EUR 7.65
-0.15 (-1.92%)
At close: Nov 27, 2025
Kikkoman Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 7.80 | 8.00 | 7.80 | 8.00 | 8.00 | 4.58% | 251 |
| Nov 27, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.92% | - |
| Nov 26, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.89% | - |
| Nov 25, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1.92% | - |
| Nov 24, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Nov 21, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 2.63% | - |
| Nov 20, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.65% | - |
| Nov 19, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 2.00% | - |
| Nov 18, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -5.06% | - |
| Nov 17, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1.28% | 20 |
| Nov 14, 2025 | 7.60 | 7.80 | 7.60 | 7.80 | 7.80 | 3.31% | 5 |
| Nov 13, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 1.34% | - |
| Nov 12, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -3.25% | - |
| Nov 11, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.32% | - |
| Nov 10, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1.33% | - |
| Nov 7, 2025 | 7.55 | 7.65 | 7.50 | 7.50 | 7.50 | 8.70% | 504 |
| Nov 6, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.72% | - |
| Nov 5, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.71% | - |
| Nov 4, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 2.94% | - |
| Nov 3, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -2.86% | - |
| Oct 31, 2025 | 6.80 | 7.00 | 6.80 | 7.00 | 7.00 | 2.19% | 4 |
| Oct 30, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -2.14% | - |
| Oct 29, 2025 | 6.80 | 7.00 | 6.80 | 7.00 | 7.00 | 2.19% | 16 |
| Oct 28, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -2.14% | 300 |
| Oct 27, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.72% | - |
| Oct 24, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -7.95% | 4 |
| Oct 23, 2025 | 7.15 | 7.55 | 7.15 | 7.55 | 7.55 | - | 200 |
| Oct 22, 2025 | 7.20 | 7.55 | 7.20 | 7.55 | 7.55 | 6.34% | 1,200 |
| Oct 21, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -5.33% | - |
| Oct 20, 2025 | 7.20 | 7.50 | 7.20 | 7.50 | 7.50 | -1.32% | 867 |
| Oct 17, 2025 | 7.10 | 7.60 | 7.10 | 7.60 | 7.60 | 7.04% | 6 |
| Oct 16, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.71% | - |
| Oct 15, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -5.37% | - |
| Oct 14, 2025 | 7.00 | 7.45 | 7.00 | 7.45 | 7.45 | 2.05% | 25 |
| Oct 13, 2025 | 6.90 | 7.35 | 6.90 | 7.30 | 7.30 | -1.35% | 93 |
| Oct 10, 2025 | 7.00 | 7.40 | 6.95 | 7.40 | 7.40 | 3.50% | 12 |
| Oct 9, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.69% | - |
| Oct 8, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -1.37% | - |
| Oct 7, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.69% | - |
| Oct 6, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -2.03% | - |
| Oct 3, 2025 | 7.00 | 7.40 | 7.00 | 7.40 | 7.40 | 5.71% | 9 |
| Oct 2, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Oct 1, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Sep 30, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Sep 29, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -8.50% | - |
| Sep 26, 2025 | 7.20 | 7.65 | 7.20 | 7.65 | 7.59 | 6.25% | 2 |
| Sep 25, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.15 | -0.69% | - |
| Sep 24, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.20 | 0.69% | - |
| Sep 23, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.15 | -0.69% | - |
| Sep 22, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.20 | -5.84% | - |