Kikkoman Corporation (TYO:2801)
Japan flag Japan · Delayed Price · Currency is JPY
1,291.50
+0.50 (0.04%)
Sep 22, 2025, 3:30 PM JST

Kikkoman Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 20251,302.001,312.001,291.501,291.501,291.500.04%1,842,700
Sep 19, 20251,309.501,320.001,291.001,291.001,291.00-1.41%4,197,600
Sep 18, 20251,303.001,310.001,297.501,309.501,309.500.34%2,261,900
Sep 17, 20251,307.001,313.501,297.001,305.001,305.000.08%2,082,800
Sep 16, 20251,296.001,305.001,293.001,304.001,304.000.38%2,716,400
Sep 12, 20251,310.501,311.001,296.501,299.001,299.00-0.54%3,934,400
Sep 11, 20251,298.001,306.001,291.001,306.001,306.00-2,664,000
Sep 10, 20251,321.001,321.501,306.001,306.001,306.00-1.66%2,943,500
Sep 9, 20251,335.001,341.501,324.501,328.001,328.00-0.34%2,448,800
Sep 8, 20251,329.501,336.501,323.501,332.501,332.502.11%2,771,900
Sep 5, 20251,320.001,330.001,305.001,305.001,305.00-0.72%2,341,000
Sep 4, 20251,309.001,316.001,296.001,314.501,314.500.77%1,758,000
Sep 3, 20251,312.001,341.501,304.001,304.501,304.500.46%3,918,800
Sep 2, 20251,289.001,299.501,286.001,298.501,298.501.21%1,945,500
Sep 1, 20251,271.001,291.001,271.001,283.001,283.000.94%2,237,500
Aug 29, 20251,282.501,284.001,271.001,271.001,271.00-1.36%2,995,300
Aug 28, 20251,286.001,295.001,285.001,288.501,288.500.23%2,061,900
Aug 27, 20251,280.001,285.501,277.001,285.501,285.500.16%2,004,000
Aug 26, 20251,303.001,303.501,283.501,283.501,283.50-2.10%3,827,800
Aug 25, 20251,304.501,311.001,302.501,311.001,311.000.42%1,873,000
Aug 22, 20251,315.001,315.501,295.501,305.501,305.50-0.76%2,715,900
Aug 21, 20251,334.501,334.501,314.001,315.501,315.50-1.35%2,261,100
Aug 20, 20251,359.501,392.001,331.001,333.501,333.500.30%3,621,500
Aug 19, 20251,330.501,332.501,323.001,329.501,329.500.08%1,571,800
Aug 18, 20251,325.001,336.001,320.001,328.501,328.500.30%2,014,400
Aug 15, 20251,321.001,344.001,320.001,324.501,324.500.42%2,411,000
Aug 14, 20251,323.001,328.501,318.501,319.001,319.00-0.42%2,044,100
Aug 13, 20251,343.501,346.001,324.501,324.501,324.50-1.05%3,240,500
Aug 12, 20251,305.501,345.001,303.001,338.501,338.502.21%3,730,700
Aug 8, 20251,302.001,325.001,296.501,309.501,309.500.50%4,592,400
Aug 7, 20251,294.001,308.001,285.501,303.001,303.001.48%3,604,100
Aug 6, 20251,312.001,312.501,270.001,284.001,284.00-3.60%7,237,800
Aug 5, 20251,340.001,340.501,322.001,332.001,332.000.38%3,273,900
Aug 4, 20251,333.001,340.501,326.001,327.001,327.00-1.41%2,709,200
Aug 1, 20251,335.501,355.501,333.501,346.001,346.001.66%2,528,900
Jul 31, 20251,327.501,329.001,316.001,324.001,324.000.34%2,189,400
Jul 30, 20251,319.501,322.001,308.501,319.501,319.50-0.38%1,809,500
Jul 29, 20251,328.001,333.501,317.001,324.501,324.50-0.67%2,044,100
Jul 28, 20251,331.001,343.001,328.001,333.501,333.500.34%1,847,000
Jul 25, 20251,350.001,352.501,328.001,329.001,329.00-1.26%2,891,800
Jul 24, 20251,340.001,352.001,334.001,346.001,346.000.98%3,660,900
Jul 23, 20251,303.001,337.001,287.501,333.001,333.003.70%5,423,500
Jul 22, 20251,307.501,319.001,280.001,285.501,285.50-1.64%3,104,100
Jul 18, 20251,309.001,310.501,297.501,307.001,307.000.65%2,009,300
Jul 17, 20251,283.501,298.501,281.501,298.501,298.500.27%1,700,200
Jul 16, 20251,280.001,299.501,276.001,295.001,295.001.01%2,568,200
Jul 15, 20251,289.501,294.001,278.501,282.001,282.00-0.58%2,403,300
Jul 14, 20251,285.001,301.501,284.001,289.501,289.500.35%1,740,800
Jul 11, 20251,305.001,305.001,284.501,285.001,285.000.12%2,600,300
Jul 10, 20251,290.001,295.501,280.001,283.501,283.50-0.73%2,626,200