Kikkoman Corporation (TYO:2801)
Japan · Delayed Price · Currency is JPY 1,387.00
-21.00 (-1.49%)
At close: Mar 5, 2026
Kikkoman Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,421.50 | 1,432.50 | 1,387.00 | 1,387.00 | 1,387.00 | -1.49% | 3,247,900 |
| Mar 4, 2026 | 1,388.00 | 1,410.50 | 1,382.00 | 1,408.00 | 1,408.00 | -0.04% | 4,127,500 |
| Mar 3, 2026 | 1,433.00 | 1,438.50 | 1,404.00 | 1,408.50 | 1,408.50 | -3.06% | 3,687,600 |
| Mar 2, 2026 | 1,482.00 | 1,494.50 | 1,439.00 | 1,453.00 | 1,453.00 | -3.13% | 3,564,600 |
| Feb 27, 2026 | 1,500.00 | 1,512.00 | 1,485.50 | 1,500.00 | 1,500.00 | 0.87% | 4,730,600 |
| Feb 26, 2026 | 1,515.00 | 1,531.50 | 1,487.00 | 1,487.00 | 1,487.00 | -2.75% | 3,854,500 |
| Feb 25, 2026 | 1,515.50 | 1,536.50 | 1,504.50 | 1,529.00 | 1,529.00 | 1.66% | 2,454,600 |
| Feb 24, 2026 | 1,507.00 | 1,514.00 | 1,480.00 | 1,504.00 | 1,504.00 | 1.42% | 2,473,100 |
| Feb 20, 2026 | 1,496.50 | 1,499.50 | 1,477.00 | 1,483.00 | 1,483.00 | -0.17% | 2,160,100 |
| Feb 19, 2026 | 1,471.00 | 1,500.50 | 1,459.00 | 1,485.50 | 1,485.50 | 0.30% | 2,305,300 |
| Feb 18, 2026 | 1,492.00 | 1,497.50 | 1,463.00 | 1,481.00 | 1,481.00 | -1.30% | 2,618,100 |
| Feb 17, 2026 | 1,490.00 | 1,502.00 | 1,483.00 | 1,500.50 | 1,500.50 | 0.70% | 2,165,000 |
| Feb 16, 2026 | 1,506.00 | 1,512.00 | 1,480.00 | 1,490.00 | 1,490.00 | -0.07% | 2,519,200 |
| Feb 13, 2026 | 1,477.50 | 1,496.00 | 1,452.50 | 1,491.00 | 1,491.00 | -0.30% | 5,945,100 |
| 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 |