Kikkoman Corporation (KIKOY)
OTCMKTS · Delayed Price · Currency is USD
19.32
+0.20 (1.05%)
At close: Feb 5, 2026
Kikkoman Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 1.05% | 258 |
| Jan 28, 2026 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 1.14% | 704 |
| Jan 23, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 5.00% | 101 |
| Jan 7, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.42% | 102 |
| Dec 30, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 1.90% | 704 |
| Dec 8, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | -6.98% | 523 |
| Dec 1, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | -5.33% | 196 |
| Nov 17, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 29.37% | 479 |
| Nov 6, 2025 | 15.81 | 15.81 | 15.73 | 15.73 | 15.73 | -2.30% | 308 |
| Oct 31, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.56% | 242 |
| Oct 30, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | -8.51% | 156 |
| Oct 21, 2025 | 17.35 | 19.16 | 17.35 | 17.50 | 17.50 | 4.63% | 1,550 |
| Oct 17, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 3.88% | 2,075 |
| 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 |