Kikkoman Corporation (TYO:2801)
Japan · Delayed Price · Currency is JPY 1,343.50
-38.00 (-2.75%)
Nov 12, 2025, 3:30 PM JST
Kikkoman Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 1,397.00 | 1,408.00 | 1,375.00 | 1,380.00 | - | -0.11% | 1,465,200 |
| Nov 11, 2025 | 1,385.00 | 1,387.00 | 1,352.00 | 1,381.50 | 1,381.50 | -0.43% | 3,904,200 |
| Nov 10, 2025 | 1,398.50 | 1,399.50 | 1,347.50 | 1,387.50 | 1,387.50 | 1.39% | 9,495,600 |
| Nov 7, 2025 | 1,242.00 | 1,368.50 | 1,242.00 | 1,368.50 | 1,368.50 | 11.17% | 12,809,200 |
| Nov 6, 2025 | 1,240.00 | 1,252.00 | 1,231.00 | 1,231.00 | 1,231.00 | -0.81% | 3,570,000 |
| Nov 5, 2025 | 1,267.00 | 1,285.00 | 1,233.00 | 1,241.00 | 1,241.00 | -0.96% | 4,858,800 |
| Nov 4, 2025 | 1,230.00 | 1,256.00 | 1,227.00 | 1,253.00 | 1,253.00 | 2.20% | 4,858,800 |
| Oct 31, 2025 | 1,230.00 | 1,235.00 | 1,218.50 | 1,226.00 | 1,226.00 | 0.37% | 2,834,100 |
| Oct 30, 2025 | 1,212.00 | 1,224.00 | 1,202.00 | 1,221.50 | 1,221.50 | 0.58% | 4,700,200 |
| Oct 29, 2025 | 1,240.00 | 1,246.50 | 1,214.50 | 1,214.50 | 1,214.50 | -2.65% | 4,924,400 |
| Oct 28, 2025 | 1,260.00 | 1,260.00 | 1,241.00 | 1,247.50 | 1,247.50 | -0.99% | 2,840,700 |
| Oct 27, 2025 | 1,271.50 | 1,282.00 | 1,260.00 | 1,260.00 | 1,260.00 | -0.36% | 3,440,300 |
| Oct 24, 2025 | 1,290.00 | 1,291.50 | 1,264.50 | 1,264.50 | 1,264.50 | -1.98% | 3,404,200 |
| Oct 23, 2025 | 1,300.50 | 1,305.50 | 1,287.00 | 1,290.00 | 1,290.00 | -0.81% | 2,512,200 |
| Oct 22, 2025 | 1,290.00 | 1,308.00 | 1,290.00 | 1,300.50 | 1,300.50 | 0.93% | 2,686,500 |
| Oct 21, 2025 | 1,295.00 | 1,307.00 | 1,288.50 | 1,288.50 | 1,288.50 | -0.54% | 2,695,800 |
| Oct 20, 2025 | 1,309.00 | 1,311.50 | 1,295.50 | 1,295.50 | 1,295.50 | 0.39% | 3,157,500 |
| Oct 17, 2025 | 1,280.00 | 1,298.00 | 1,278.00 | 1,290.50 | 1,290.50 | 0.16% | 2,664,000 |
| Oct 16, 2025 | 1,285.00 | 1,292.50 | 1,277.00 | 1,288.50 | 1,288.50 | 0.51% | 2,230,800 |
| Oct 15, 2025 | 1,288.00 | 1,304.50 | 1,278.00 | 1,282.00 | 1,282.00 | 0.71% | 3,008,300 |
| Oct 14, 2025 | 1,251.00 | 1,276.50 | 1,250.50 | 1,273.00 | 1,273.00 | -0.59% | 3,141,300 |
| Oct 10, 2025 | 1,304.50 | 1,307.00 | 1,272.50 | 1,280.50 | 1,280.50 | -1.42% | 3,972,900 |
| Oct 9, 2025 | 1,304.50 | 1,314.00 | 1,299.00 | 1,299.00 | 1,299.00 | -1.07% | 3,083,900 |
| Oct 8, 2025 | 1,332.00 | 1,341.00 | 1,313.00 | 1,313.00 | 1,313.00 | -0.23% | 4,348,300 |
| Oct 7, 2025 | 1,295.00 | 1,316.00 | 1,290.00 | 1,316.00 | 1,316.00 | 2.06% | 4,178,700 |
| Oct 6, 2025 | 1,284.50 | 1,297.00 | 1,274.00 | 1,289.50 | 1,289.50 | 3.45% | 4,645,900 |
| Oct 3, 2025 | 1,225.00 | 1,249.50 | 1,225.00 | 1,246.50 | 1,246.50 | 1.55% | 2,562,000 |
| Oct 2, 2025 | 1,215.00 | 1,229.50 | 1,205.50 | 1,227.50 | 1,227.50 | 0.12% | 4,264,400 |
| Oct 1, 2025 | 1,243.00 | 1,246.50 | 1,226.00 | 1,226.00 | 1,226.00 | -2.31% | 3,993,900 |
| Sep 30, 2025 | 1,260.00 | 1,265.50 | 1,254.00 | 1,255.00 | 1,255.00 | -0.55% | 3,581,600 |
| Sep 29, 2025 | 1,288.00 | 1,289.50 | 1,260.50 | 1,262.00 | 1,262.00 | -2.51% | 4,220,600 |
| Sep 26, 2025 | 1,293.00 | 1,302.00 | 1,288.50 | 1,294.50 | 1,284.50 | 0.19% | 3,300,700 |
| Sep 25, 2025 | 1,297.50 | 1,301.00 | 1,290.00 | 1,292.00 | 1,282.02 | -0.15% | 3,209,800 |
| Sep 24, 2025 | 1,315.00 | 1,321.50 | 1,294.00 | 1,294.00 | 1,284.00 | 0.19% | 2,564,700 |
| Sep 22, 2025 | 1,302.00 | 1,312.00 | 1,291.50 | 1,291.50 | 1,281.52 | 0.04% | 1,842,700 |
| Sep 19, 2025 | 1,309.50 | 1,320.00 | 1,291.00 | 1,291.00 | 1,281.03 | -1.41% | 4,197,600 |
| Sep 18, 2025 | 1,303.00 | 1,310.00 | 1,297.50 | 1,309.50 | 1,299.38 | 0.34% | 2,261,900 |
| Sep 17, 2025 | 1,307.00 | 1,313.50 | 1,297.00 | 1,305.00 | 1,294.92 | 0.08% | 2,082,800 |
| Sep 16, 2025 | 1,296.00 | 1,305.00 | 1,293.00 | 1,304.00 | 1,293.93 | 0.38% | 2,716,400 |
| Sep 12, 2025 | 1,310.50 | 1,311.00 | 1,296.50 | 1,299.00 | 1,288.97 | -0.54% | 3,934,400 |
| Sep 11, 2025 | 1,298.00 | 1,306.00 | 1,291.00 | 1,306.00 | 1,295.91 | - | 2,664,000 |
| Sep 10, 2025 | 1,321.00 | 1,321.50 | 1,306.00 | 1,306.00 | 1,295.91 | -1.66% | 2,943,500 |
| Sep 9, 2025 | 1,335.00 | 1,341.50 | 1,324.50 | 1,328.00 | 1,317.74 | -0.34% | 2,448,800 |
| Sep 8, 2025 | 1,329.50 | 1,336.50 | 1,323.50 | 1,332.50 | 1,322.21 | 2.11% | 2,771,900 |
| Sep 5, 2025 | 1,320.00 | 1,330.00 | 1,305.00 | 1,305.00 | 1,294.92 | -0.72% | 2,341,000 |
| Sep 4, 2025 | 1,309.00 | 1,316.00 | 1,296.00 | 1,314.50 | 1,304.35 | 0.77% | 1,758,000 |
| Sep 3, 2025 | 1,312.00 | 1,341.50 | 1,304.00 | 1,304.50 | 1,294.42 | 0.46% | 3,918,800 |
| Sep 2, 2025 | 1,289.00 | 1,299.50 | 1,286.00 | 1,298.50 | 1,288.48 | 1.21% | 1,945,500 |
| Sep 1, 2025 | 1,271.00 | 1,291.00 | 1,271.00 | 1,283.00 | 1,273.10 | 0.94% | 2,237,500 |
| Aug 29, 2025 | 1,282.50 | 1,284.00 | 1,271.00 | 1,271.00 | 1,261.19 | -1.36% | 2,995,300 |