Kikkoman Corporation (TYO:2801)
Japan · Delayed Price · Currency is JPY 1,298.50
+15.50 (1.21%)
Sep 2, 2025, 3:30 PM JST
Kikkoman Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1,282.50 | 1,284.00 | 1,271.00 | 1,271.00 | 1,271.00 | -1.36% | 2,995,300 |
| Aug 28, 2025 | 1,286.00 | 1,295.00 | 1,285.00 | 1,288.50 | 1,288.50 | 0.23% | 2,061,900 |
| Aug 27, 2025 | 1,280.00 | 1,285.50 | 1,277.00 | 1,285.50 | 1,285.50 | 0.16% | 2,004,000 |
| Aug 26, 2025 | 1,303.00 | 1,303.50 | 1,283.50 | 1,283.50 | 1,283.50 | -2.10% | 3,827,800 |
| Aug 25, 2025 | 1,304.50 | 1,311.00 | 1,302.50 | 1,311.00 | 1,311.00 | 0.42% | 1,873,000 |
| Aug 22, 2025 | 1,315.00 | 1,315.50 | 1,295.50 | 1,305.50 | 1,305.50 | -0.76% | 2,715,900 |
| Aug 21, 2025 | 1,334.50 | 1,334.50 | 1,314.00 | 1,315.50 | 1,315.50 | -1.35% | 2,261,100 |
| Aug 20, 2025 | 1,359.50 | 1,392.00 | 1,331.00 | 1,333.50 | 1,333.50 | 0.30% | 3,621,500 |
| Aug 19, 2025 | 1,330.50 | 1,332.50 | 1,323.00 | 1,329.50 | 1,329.50 | 0.08% | 1,571,800 |
| Aug 18, 2025 | 1,325.00 | 1,336.00 | 1,320.00 | 1,328.50 | 1,328.50 | 0.30% | 2,014,400 |
| Aug 15, 2025 | 1,321.00 | 1,344.00 | 1,320.00 | 1,324.50 | 1,324.50 | 0.42% | 2,411,000 |
| Aug 14, 2025 | 1,323.00 | 1,328.50 | 1,318.50 | 1,319.00 | 1,319.00 | -0.42% | 2,044,100 |
| Aug 13, 2025 | 1,343.50 | 1,346.00 | 1,324.50 | 1,324.50 | 1,324.50 | -1.05% | 3,240,500 |
| Aug 12, 2025 | 1,305.50 | 1,345.00 | 1,303.00 | 1,338.50 | 1,338.50 | 2.21% | 3,730,700 |
| Aug 8, 2025 | 1,302.00 | 1,325.00 | 1,296.50 | 1,309.50 | 1,309.50 | 0.50% | 4,592,400 |
| Aug 7, 2025 | 1,294.00 | 1,308.00 | 1,285.50 | 1,303.00 | 1,303.00 | 1.48% | 3,604,100 |
| Aug 6, 2025 | 1,312.00 | 1,312.50 | 1,270.00 | 1,284.00 | 1,284.00 | -3.60% | 7,237,800 |
| Aug 5, 2025 | 1,340.00 | 1,340.50 | 1,322.00 | 1,332.00 | 1,332.00 | 0.38% | 3,273,900 |
| Aug 4, 2025 | 1,333.00 | 1,340.50 | 1,326.00 | 1,327.00 | 1,327.00 | -1.41% | 2,709,200 |
| Aug 1, 2025 | 1,335.50 | 1,355.50 | 1,333.50 | 1,346.00 | 1,346.00 | 1.66% | 2,528,900 |
| Jul 31, 2025 | 1,327.50 | 1,329.00 | 1,316.00 | 1,324.00 | 1,324.00 | 0.34% | 2,189,400 |
| Jul 30, 2025 | 1,319.50 | 1,322.00 | 1,308.50 | 1,319.50 | 1,319.50 | -0.38% | 1,809,500 |
| Jul 29, 2025 | 1,328.00 | 1,333.50 | 1,317.00 | 1,324.50 | 1,324.50 | -0.67% | 2,044,100 |
| Jul 28, 2025 | 1,331.00 | 1,343.00 | 1,328.00 | 1,333.50 | 1,333.50 | 0.34% | 1,847,000 |
| Jul 25, 2025 | 1,350.00 | 1,352.50 | 1,328.00 | 1,329.00 | 1,329.00 | -1.26% | 2,891,800 |
| Jul 24, 2025 | 1,340.00 | 1,352.00 | 1,334.00 | 1,346.00 | 1,346.00 | 0.98% | 3,660,900 |
| Jul 23, 2025 | 1,303.00 | 1,337.00 | 1,287.50 | 1,333.00 | 1,333.00 | 3.70% | 5,423,500 |
| Jul 22, 2025 | 1,307.50 | 1,319.00 | 1,280.00 | 1,285.50 | 1,285.50 | -1.64% | 3,104,100 |
| Jul 18, 2025 | 1,309.00 | 1,310.50 | 1,297.50 | 1,307.00 | 1,307.00 | 0.65% | 2,009,300 |
| Jul 17, 2025 | 1,283.50 | 1,298.50 | 1,281.50 | 1,298.50 | 1,298.50 | 0.27% | 1,700,200 |
| Jul 16, 2025 | 1,280.00 | 1,299.50 | 1,276.00 | 1,295.00 | 1,295.00 | 1.01% | 2,568,200 |
| Jul 15, 2025 | 1,289.50 | 1,294.00 | 1,278.50 | 1,282.00 | 1,282.00 | -0.58% | 2,403,300 |
| Jul 14, 2025 | 1,285.00 | 1,301.50 | 1,284.00 | 1,289.50 | 1,289.50 | 0.35% | 1,740,800 |
| Jul 11, 2025 | 1,305.00 | 1,305.00 | 1,284.50 | 1,285.00 | 1,285.00 | 0.12% | 2,600,300 |
| Jul 10, 2025 | 1,290.00 | 1,295.50 | 1,280.00 | 1,283.50 | 1,283.50 | -0.73% | 2,626,200 |
| Jul 9, 2025 | 1,292.00 | 1,301.50 | 1,289.00 | 1,293.00 | 1,293.00 | 0.47% | 2,007,800 |
| Jul 8, 2025 | 1,292.00 | 1,300.00 | 1,285.00 | 1,287.00 | 1,287.00 | -0.85% | 2,613,500 |
| Jul 7, 2025 | 1,305.00 | 1,312.50 | 1,294.00 | 1,298.00 | 1,298.00 | -0.95% | 1,588,600 |
| Jul 4, 2025 | 1,314.00 | 1,319.50 | 1,297.00 | 1,310.50 | 1,310.50 | 0.54% | 2,539,900 |
| Jul 3, 2025 | 1,300.50 | 1,320.00 | 1,292.00 | 1,303.50 | 1,303.50 | -0.08% | 4,497,100 |
| Jul 2, 2025 | 1,298.00 | 1,309.00 | 1,294.00 | 1,304.50 | 1,304.50 | 0.62% | 3,446,000 |
| Jul 1, 2025 | 1,338.00 | 1,348.00 | 1,296.50 | 1,296.50 | 1,296.50 | -3.10% | 4,182,000 |
| Jun 30, 2025 | 1,317.50 | 1,342.50 | 1,315.50 | 1,338.00 | 1,338.00 | 2.06% | 4,313,600 |
| Jun 27, 2025 | 1,300.00 | 1,311.00 | 1,290.00 | 1,311.00 | 1,311.00 | 1.71% | 3,622,000 |
| Jun 26, 2025 | 1,273.00 | 1,293.50 | 1,271.50 | 1,289.00 | 1,289.00 | 0.94% | 2,500,700 |
| Jun 25, 2025 | 1,271.00 | 1,278.00 | 1,260.50 | 1,277.00 | 1,277.00 | -0.55% | 2,387,100 |
| Jun 24, 2025 | 1,289.50 | 1,301.00 | 1,281.00 | 1,284.00 | 1,284.00 | 0.12% | 2,073,900 |
| Jun 23, 2025 | 1,275.00 | 1,285.50 | 1,267.50 | 1,282.50 | 1,282.50 | 0.23% | 2,018,700 |
| Jun 20, 2025 | 1,278.00 | 1,289.50 | 1,276.00 | 1,279.50 | 1,279.50 | -0.04% | 11,111,800 |
| Jun 19, 2025 | 1,290.00 | 1,291.00 | 1,278.00 | 1,280.00 | 1,280.00 | -0.97% | 1,664,700 |