Kikkoman Corporation (KIKOY)
OTCMKTS · Delayed Price · Currency is USD
17.92
-1.34 (-6.98%)
At close: Dec 8, 2025
Kikkoman Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |