Kikkoman Corporation (TYO:2801)
Japan · Delayed Price · Currency is JPY 1,422.00
+2.00 (0.14%)
At close: Dec 30, 2025
Kikkoman Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 28, 2025 | 1,421.50 | 1,438.50 | 1,420.00 | 1,430.00 | 1,430.00 | 0.42% | 2,084,500 |
| Nov 27, 2025 | 1,424.00 | 1,442.50 | 1,420.50 | 1,424.00 | 1,424.00 | -0.04% | 2,475,700 |
| Nov 26, 2025 | 1,440.00 | 1,443.50 | 1,405.50 | 1,424.50 | 1,424.50 | -1.66% | 4,127,200 |
| Nov 25, 2025 | 1,430.00 | 1,459.50 | 1,420.50 | 1,448.50 | 1,448.50 | 0.70% | 5,167,500 |
| Nov 21, 2025 | 1,380.00 | 1,446.00 | 1,378.50 | 1,438.50 | 1,438.50 | 3.49% | 10,951,800 |
| Nov 20, 2025 | 1,385.00 | 1,417.50 | 1,384.00 | 1,390.00 | 1,390.00 | 0.14% | 4,799,500 |
| Nov 19, 2025 | 1,380.00 | 1,407.00 | 1,376.50 | 1,388.00 | 1,388.00 | 1.72% | 6,335,200 |
| Nov 18, 2025 | 1,386.50 | 1,394.00 | 1,364.50 | 1,364.50 | 1,364.50 | -2.01% | 3,055,900 |
| Nov 17, 2025 | 1,371.00 | 1,401.50 | 1,370.00 | 1,392.50 | 1,392.50 | 1.27% | 3,958,700 |
| Nov 14, 2025 | 1,391.00 | 1,403.50 | 1,369.00 | 1,375.00 | 1,375.00 | 0.62% | 4,538,200 |
| Nov 13, 2025 | 1,340.00 | 1,374.00 | 1,332.50 | 1,366.50 | 1,366.50 | 1.71% | 3,526,900 |
| Nov 12, 2025 | 1,397.00 | 1,408.00 | 1,335.00 | 1,343.50 | 1,343.50 | -2.75% | 5,973,300 |
| 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% | 4,584,100 |
| 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 |