Kikkoman Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2025	16.10	16.10	16.10	16.10	16.10	-4.39%	102
Oct 2, 2025	16.84	16.84	16.84	16.84	16.84	-	203
Oct 1, 2025	16.84	16.84	16.84	16.84	16.84	-2.05%	449
Sep 30, 2025	16.91	17.19	16.91	17.19	17.19	-3.68%	551
Sep 16, 2025	17.85	17.85	17.85	17.85	17.85	-4.79%	276
Aug 25, 2025	18.75	18.75	18.75	18.75	18.75	-1.32%	315
Aug 18, 2025	19.00	19.00	19.00	19.00	19.00	1.96%	110
Aug 13, 2025	18.64	18.64	18.64	18.64	18.64	0.73%	100
Jul 31, 2025	18.50	18.50	18.50	18.50	18.50	0.14%	217
Jul 21, 2025	18.48	18.48	18.48	18.48	18.48	-1.47%	330
Jul 9, 2025	18.75	18.75	18.75	18.75	18.75	1.41%	255
Jul 7, 2025	18.49	18.49	18.49	18.49	18.49	5.66%	211
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