Kikkoman Corporation (KIKOY)
OTCMKTS
· Delayed Price · Currency is USD
22.00
-0.34 (-1.52%)
At close: Dec 18, 2024
Kikkoman Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -1.52% | 222 |
| Dec 10, 2024 | 22.36 | 22.36 | 22.34 | 22.34 | 22.34 | 3.19% | 1,600 |
| Nov 20, 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -4.96% | 100 |
| Nov 14, 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | -2.32% | 974 |
| Nov 5, 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | -0.34% | 552 |
| Oct 29, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -2.81% | 382 |
| Oct 1, 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 9.44% | 116 |
| Sep 12, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -3.51% | 130 |
| Sep 3, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -5.00% | 100 |
| Aug 20, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.37% | 100 |
| Aug 19, 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - | 101 |
| Jul 29, 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | 2.73% | 162 |
| Jul 8, 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 0.60% | 238 |
| Jun 25, 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | 2.46% | 159 |
| Jun 24, 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -2.78% | 302 |
| Jun 20, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.13% | 281 |
| Jun 11, 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | -0.55% | 206 |
| Jun 7, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 2.44% | 226 |
| Jun 5, 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 0.26% | 167 |
| Jun 4, 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | 4.33% | 309 |
| May 30, 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | -2.05% | 326 |
| May 29, 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | 0.81% | 209 |
| May 24, 2024 | 22.68 | 22.68 | 22.21 | 22.21 | 22.21 | -1.86% | 422 |
| May 23, 2024 | 23.30 | 23.30 | 22.63 | 22.63 | 22.63 | -0.53% | 589 |
| May 22, 2024 | 22.41 | 22.75 | 22.41 | 22.75 | 22.75 | -0.57% | 871 |
| May 21, 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | -3.52% | 740 |
| May 9, 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | -1.27% | 331 |
| May 7, 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | -1.07% | 306 |
| May 6, 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | -2.88% | 135 |
| May 3, 2024 | 24.99 | 25.00 | 24.99 | 25.00 | 25.00 | 2.75% | 474 |
| May 2, 2024 | 24.22 | 24.33 | 24.22 | 24.33 | 24.33 | 3.44% | 281 |
| Apr 30, 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | -4.35% | 1,441 |
| Apr 29, 2024 | 24.65 | 24.65 | 24.59 | 24.59 | 24.59 | 0.53% | 9,855 |
| Apr 26, 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | -1.33% | 8,389 |
| Apr 24, 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | 0.69% | 366 |
| Apr 23, 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 1.23% | 162 |
| Apr 22, 2024 | 24.33 | 24.33 | 24.32 | 24.32 | 24.32 | 3.01% | 358 |
| Apr 19, 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | -1.50% | 424 |
| Apr 18, 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | -1.63% | 303 |
| Apr 17, 2024 | 23.68 | 24.37 | 23.68 | 24.37 | 24.37 | 1.02% | 497 |
| Apr 16, 2024 | 24.62 | 24.62 | 24.12 | 24.12 | 24.12 | -2.96% | 501 |
| Apr 15, 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | -1.72% | 238 |
| Apr 11, 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 0.16% | 451 |
| Apr 5, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 3.10% | 653 |
| Apr 3, 2024 | 25.00 | 25.00 | 24.49 | 24.49 | 24.49 | -4.71% | 1,549 |
| Apr 2, 2024 | 25.00 | 25.70 | 25.00 | 25.70 | 25.70 | 21.00% | 21,896 |
| Apr 1, 2024 | 21.24 | 26.90 | 21.24 | 21.24 | 21.24 | -12.75% | 1,587 |
| Mar 28, 2024 | 16.06 | 24.34 | 16.06 | 24.34 | 24.34 | -8.54% | 1,627 |
| Mar 26, 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | -0.33% | 12,877 |
| Mar 25, 2024 | 26.86 | 26.86 | 26.27 | 26.70 | 26.70 | 4.05% | 2,145 |
| Mar 21, 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 0.25% | 250 |
| Feb 16, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -2.91% | 247 |
| Feb 8, 2024 | 25.96 | 26.37 | 25.96 | 26.37 | 26.37 | 4.47% | 386 |
| Feb 6, 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 0.11% | 250 |
| Feb 5, 2024 | 25.26 | 25.32 | 25.20 | 25.21 | 25.21 | 2.37% | 2,500 |
| Jan 9, 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 2.06% | 186 |
| Jan 8, 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | 0.22% | 150 |
| Jan 5, 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | -3.83% | 152 |