Kikkoman Corporation (TYO:2801)
Japan · Delayed Price · Currency is JPY 1,393.00
+0.50 (0.04%)
At close: Dec 5, 2025
Kikkoman Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |