Kikkoman Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	17.50	17.50	17.50	17.50	17.50	-5.02%	2,600
Jun 20, 2025	18.43	18.43	18.43	18.43	18.43	-0.83%	379
Jun 13, 2025	18.58	18.58	18.58	18.58	18.58	4.68%	154
Jun 6, 2025	17.71	17.75	17.71	17.75	17.75	-4.05%	10,017
May 30, 2025	18.50	18.50	18.50	18.50	18.50	-11.19%	128
May 28, 2025	20.83	20.83	20.83	20.83	20.83	1.66%	153
May 19, 2025	20.49	20.49	20.49	20.49	20.49	2.96%	244
May 15, 2025	19.90	19.90	19.90	19.90	19.90	-5.37%	138
May 9, 2025	19.85	21.97	19.85	21.03	21.03	0.14%	613
May 8, 2025	20.25	21.00	20.25	21.00	21.00	-3.43%	558
May 6, 2025	20.20	21.75	20.20	21.75	21.75	-3.53%	2,758
May 2, 2025	22.54	22.54	22.54	22.54	22.54	4.84%	101
Apr 30, 2025	21.50	21.50	21.50	21.50	21.50	-0.72%	300
Apr 28, 2025	21.66	21.66	21.66	21.66	21.66	13.05%	265
Apr 8, 2025	19.16	19.16	19.16	19.16	19.16	13.82%	154
Mar 24, 2025	16.83	16.83	16.83	16.83	16.83	-3.05%	335
Mar 18, 2025	17.36	17.36	17.36	17.36	17.36	-0.34%	288
Mar 14, 2025	17.42	17.42	17.42	17.42	17.42	0.93%	192
Mar 11, 2025	17.26	17.26	17.26	17.26	17.26	-11.53%	116
Mar 4, 2025	19.51	19.51	19.51	19.51	19.51	7.79%	1,063
Mar 3, 2025	18.10	18.10	18.10	18.10	18.10	6.41%	240
Feb 28, 2025	17.01	17.01	17.01	17.01	17.01	-2.97%	373
Feb 26, 2025	17.53	17.53	17.53	17.53	17.53	4.16%	161
Feb 20, 2025	16.83	16.83	16.83	16.83	16.83	-13.91%	625
Feb 18, 2025	19.55	19.55	19.55	19.55	19.55	-5.83%	313
Jan 22, 2025	20.76	20.76	20.76	20.76	20.76	-3.44%	290
Jan 7, 2025	21.50	21.50	21.50	21.50	21.50	-2.27%	431
Dec 18, 2024	22.00	22.00	22.00	22.00	22.00	-1.52%	222