Kikkoman Corporation (TYO:2801)
Japan · Delayed Price · Currency is JPY 1,491.00
-4.50 (-0.30%)
At close: Feb 13, 2026
Kikkoman Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 1,477.50 | 1,496.00 | 1,452.50 | 1,485.00 | - | -0.70% | 4,376,500 |
| Feb 12, 2026 | 1,474.50 | 1,501.00 | 1,474.00 | 1,495.50 | 1,495.50 | 2.64% | 4,363,800 |
| Feb 10, 2026 | 1,431.00 | 1,467.50 | 1,429.50 | 1,457.00 | 1,457.00 | 1.75% | 3,847,200 |
| Feb 9, 2026 | 1,478.00 | 1,478.00 | 1,409.00 | 1,432.00 | 1,432.00 | 2.25% | 6,373,900 |
| Feb 6, 2026 | 1,380.00 | 1,430.00 | 1,370.50 | 1,400.50 | 1,400.50 | -7.50% | 8,594,400 |
| Feb 5, 2026 | 1,518.00 | 1,544.50 | 1,494.50 | 1,514.00 | 1,514.00 | 2.02% | 5,697,000 |
| Feb 4, 2026 | 1,440.00 | 1,484.00 | 1,429.50 | 1,484.00 | 1,484.00 | 3.09% | 3,675,300 |
| Feb 3, 2026 | 1,423.00 | 1,452.00 | 1,418.00 | 1,439.50 | 1,439.50 | 1.37% | 3,609,900 |
| Feb 2, 2026 | 1,420.50 | 1,420.50 | 1,395.50 | 1,420.00 | 1,420.00 | 2.12% | 2,272,300 |
| Jan 30, 2026 | 1,380.00 | 1,393.50 | 1,376.00 | 1,390.50 | 1,390.50 | 0.58% | 2,735,200 |
| Jan 29, 2026 | 1,372.00 | 1,388.50 | 1,360.00 | 1,382.50 | 1,382.50 | -0.90% | 2,550,400 |
| Jan 28, 2026 | 1,415.00 | 1,423.00 | 1,388.00 | 1,395.00 | 1,395.00 | -2.99% | 2,435,400 |
| Jan 27, 2026 | 1,453.50 | 1,453.50 | 1,429.00 | 1,438.00 | 1,438.00 | -1.13% | 2,271,300 |
| Jan 26, 2026 | 1,430.00 | 1,455.00 | 1,430.00 | 1,454.50 | 1,454.50 | 0.87% | 3,171,900 |
| Jan 23, 2026 | 1,446.00 | 1,464.00 | 1,430.00 | 1,442.00 | 1,442.00 | 1.16% | 2,947,700 |
| Jan 22, 2026 | 1,443.50 | 1,444.50 | 1,423.00 | 1,425.50 | 1,425.50 | -0.52% | 2,616,000 |
| Jan 21, 2026 | 1,442.50 | 1,457.50 | 1,420.00 | 1,433.00 | 1,433.00 | -1.38% | 3,285,800 |
| Jan 20, 2026 | 1,413.00 | 1,453.00 | 1,407.00 | 1,453.00 | 1,453.00 | 3.56% | 3,061,400 |
| Jan 19, 2026 | 1,391.00 | 1,415.00 | 1,389.50 | 1,403.00 | 1,403.00 | 1.01% | 2,449,500 |
| Jan 16, 2026 | 1,385.00 | 1,397.50 | 1,372.00 | 1,389.00 | 1,389.00 | -1.10% | 3,032,900 |
| Jan 15, 2026 | 1,409.00 | 1,416.00 | 1,396.50 | 1,404.50 | 1,404.50 | 0.29% | 2,896,300 |
| Jan 14, 2026 | 1,408.00 | 1,415.00 | 1,395.50 | 1,400.50 | 1,400.50 | 0.14% | 2,660,800 |
| Jan 13, 2026 | 1,400.00 | 1,408.50 | 1,391.50 | 1,398.50 | 1,398.50 | 0.18% | 3,533,400 |
| Jan 9, 2026 | 1,392.50 | 1,402.00 | 1,383.00 | 1,396.00 | 1,396.00 | 0.87% | 3,613,500 |
| Jan 8, 2026 | 1,411.00 | 1,417.00 | 1,371.00 | 1,384.00 | 1,384.00 | -1.46% | 3,055,600 |
| Jan 7, 2026 | 1,409.50 | 1,421.00 | 1,401.50 | 1,404.50 | 1,404.50 | -1.09% | 3,024,600 |
| Jan 6, 2026 | 1,420.00 | 1,429.50 | 1,415.50 | 1,420.00 | 1,420.00 | 0.32% | 3,405,100 |
| Jan 5, 2026 | 1,428.00 | 1,449.50 | 1,414.50 | 1,415.50 | 1,415.50 | -0.46% | 2,964,800 |
| Dec 30, 2025 | 1,422.00 | 1,426.50 | 1,413.50 | 1,422.00 | 1,422.00 | 0.14% | 1,847,000 |
| Dec 29, 2025 | 1,436.00 | 1,438.00 | 1,412.00 | 1,420.00 | 1,420.00 | -0.35% | 1,565,900 |
| Dec 26, 2025 | 1,430.00 | 1,432.00 | 1,420.00 | 1,425.00 | 1,425.00 | 0.11% | 1,460,700 |
| Dec 25, 2025 | 1,420.00 | 1,425.50 | 1,413.00 | 1,423.50 | 1,423.50 | 0.46% | 1,044,500 |
| Dec 24, 2025 | 1,433.50 | 1,438.00 | 1,413.00 | 1,417.00 | 1,417.00 | -1.46% | 2,118,100 |
| Dec 23, 2025 | 1,439.50 | 1,446.50 | 1,430.50 | 1,438.00 | 1,438.00 | 0.49% | 1,653,200 |
| Dec 22, 2025 | 1,442.50 | 1,455.50 | 1,425.00 | 1,431.00 | 1,431.00 | -1.82% | 1,957,600 |
| Dec 19, 2025 | 1,459.00 | 1,465.50 | 1,448.50 | 1,457.50 | 1,457.50 | -0.10% | 3,198,200 |
| Dec 18, 2025 | 1,438.00 | 1,459.50 | 1,435.00 | 1,459.00 | 1,459.00 | 1.64% | 1,911,500 |
| Dec 17, 2025 | 1,463.00 | 1,463.50 | 1,433.50 | 1,435.50 | 1,435.50 | -0.97% | 2,014,800 |
| Dec 16, 2025 | 1,450.00 | 1,453.50 | 1,433.00 | 1,449.50 | 1,449.50 | -0.10% | 1,896,300 |
| Dec 15, 2025 | 1,450.00 | 1,469.00 | 1,449.00 | 1,451.00 | 1,451.00 | 1.11% | 2,488,200 |
| Dec 12, 2025 | 1,437.50 | 1,438.00 | 1,405.00 | 1,435.00 | 1,435.00 | 1.23% | 4,031,900 |
| Dec 11, 2025 | 1,422.50 | 1,429.00 | 1,398.00 | 1,417.50 | 1,417.50 | -0.42% | 3,010,000 |
| Dec 10, 2025 | 1,400.00 | 1,427.00 | 1,398.50 | 1,423.50 | 1,423.50 | 1.68% | 3,491,900 |
| Dec 9, 2025 | 1,403.00 | 1,419.00 | 1,384.50 | 1,400.00 | 1,400.00 | 1.49% | 2,855,600 |
| Dec 8, 2025 | 1,381.00 | 1,396.50 | 1,366.50 | 1,379.50 | 1,379.50 | -0.97% | 2,721,100 |
| Dec 5, 2025 | 1,401.50 | 1,414.50 | 1,382.50 | 1,393.00 | 1,393.00 | 0.04% | 2,574,800 |
| Dec 4, 2025 | 1,380.00 | 1,400.00 | 1,379.00 | 1,392.50 | 1,392.50 | 0.91% | 2,368,100 |
| Dec 3, 2025 | 1,403.00 | 1,406.50 | 1,380.00 | 1,380.00 | 1,380.00 | -2.71% | 2,218,600 |
| Dec 2, 2025 | 1,415.50 | 1,431.50 | 1,412.50 | 1,418.50 | 1,418.50 | 1.29% | 2,522,600 |
| Dec 1, 2025 | 1,417.00 | 1,424.50 | 1,397.00 | 1,400.50 | 1,400.50 | -2.06% | 2,799,900 |