Kikkoman Corporation (TYO:2801)
Japan · Delayed Price · Currency is JPY 1,784.50
-40.00 (-2.19%)
Sep 4, 2026, 3:30 PM JST
Kikkoman Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,814.00 | 1,821.00 | 1,768.50 | 1,784.50 | 1,784.50 | -2.19% | 3,837,900 |
| Sep 3, 2026 | 1,827.00 | 1,837.50 | 1,815.00 | 1,824.50 | 1,824.50 | -0.44% | 3,788,700 |
| Sep 2, 2026 | 1,809.50 | 1,834.50 | 1,796.00 | 1,832.50 | 1,832.50 | 0.30% | 3,535,500 |
| Sep 1, 2026 | 1,827.50 | 1,846.50 | 1,823.00 | 1,827.00 | 1,827.00 | -0.44% | 2,309,900 |
| Aug 31, 2026 | 1,798.00 | 1,849.50 | 1,795.50 | 1,835.00 | 1,835.00 | 1.33% | 4,857,100 |
| Aug 28, 2026 | 1,792.50 | 1,824.50 | 1,790.50 | 1,811.00 | 1,811.00 | 1.00% | 3,399,300 |
| Aug 27, 2026 | 1,833.00 | 1,839.00 | 1,791.00 | 1,793.00 | 1,793.00 | -2.18% | 3,282,200 |
| Aug 26, 2026 | 1,830.00 | 1,853.50 | 1,827.50 | 1,833.00 | 1,833.00 | 0.14% | 2,322,700 |
| Aug 25, 2026 | 1,860.50 | 1,863.00 | 1,830.00 | 1,830.50 | 1,830.50 | -0.79% | 2,252,600 |
| Aug 24, 2026 | 1,830.50 | 1,854.50 | 1,818.00 | 1,845.00 | 1,845.00 | 0.41% | 2,831,500 |
| Aug 21, 2026 | 1,839.00 | 1,867.50 | 1,824.00 | 1,837.50 | 1,837.50 | -0.03% | 3,028,800 |
| Aug 20, 2026 | 1,850.00 | 1,857.00 | 1,812.50 | 1,838.00 | 1,838.00 | 2.45% | 4,029,600 |
| Aug 19, 2026 | 1,781.50 | 1,807.00 | 1,774.50 | 1,794.00 | 1,794.00 | 1.36% | 3,947,500 |
| Aug 18, 2026 | 1,775.00 | 1,779.00 | 1,748.00 | 1,770.00 | 1,770.00 | -0.65% | 2,957,300 |
| Aug 17, 2026 | 1,781.00 | 1,796.50 | 1,769.50 | 1,781.50 | 1,781.50 | -0.59% | 2,730,200 |
| Aug 14, 2026 | 1,805.00 | 1,808.00 | 1,770.00 | 1,792.00 | 1,792.00 | 0.73% | 3,478,000 |
| Aug 13, 2026 | 1,771.00 | 1,808.00 | 1,765.50 | 1,779.00 | 1,779.00 | 0.59% | 3,635,400 |
| Aug 12, 2026 | 1,812.00 | 1,819.50 | 1,741.50 | 1,768.50 | 1,768.50 | -0.25% | 3,122,800 |
| Aug 10, 2026 | 1,735.00 | 1,787.50 | 1,730.00 | 1,773.00 | 1,773.00 | 0.74% | 3,079,700 |
| Aug 7, 2026 | 1,745.00 | 1,789.50 | 1,740.00 | 1,760.00 | 1,760.00 | -0.56% | 5,904,500 |
| Aug 6, 2026 | 1,770.00 | 1,802.00 | 1,714.50 | 1,770.00 | 1,770.00 | 11.04% | 11,780,900 |
| Aug 5, 2026 | 1,563.00 | 1,594.00 | 1,556.00 | 1,594.00 | 1,594.00 | 1.11% | 4,536,900 |
| Aug 4, 2026 | 1,627.00 | 1,627.00 | 1,555.00 | 1,576.50 | 1,576.50 | -2.69% | 4,693,900 |
| Aug 3, 2026 | 1,658.00 | 1,661.00 | 1,591.50 | 1,620.00 | 1,620.00 | -1.67% | 3,651,100 |
| Jul 31, 2026 | 1,639.50 | 1,669.00 | 1,625.50 | 1,647.50 | 1,647.50 | -4.19% | 4,126,900 |
| Jul 30, 2026 | 1,774.00 | 1,778.00 | 1,700.00 | 1,719.50 | 1,719.50 | -1.63% | 4,512,500 |
| Jul 29, 2026 | 1,691.00 | 1,771.00 | 1,672.50 | 1,748.00 | 1,748.00 | 4.55% | 6,375,000 |
| Jul 28, 2026 | 1,642.50 | 1,677.00 | 1,637.00 | 1,672.00 | 1,672.00 | 2.17% | 4,082,400 |
| Jul 27, 2026 | 1,611.00 | 1,644.00 | 1,602.00 | 1,636.50 | 1,636.50 | 1.46% | 2,363,200 |
| Jul 24, 2026 | 1,580.00 | 1,613.00 | 1,575.00 | 1,613.00 | 1,613.00 | 0.50% | 2,083,400 |
| Jul 23, 2026 | 1,585.00 | 1,617.00 | 1,577.00 | 1,605.00 | 1,605.00 | -0.90% | 2,966,200 |
| Jul 22, 2026 | 1,642.00 | 1,642.00 | 1,602.00 | 1,619.50 | 1,619.50 | -0.37% | 4,404,100 |
| Jul 21, 2026 | 1,655.00 | 1,681.50 | 1,614.50 | 1,625.50 | 1,625.50 | -2.49% | 4,290,900 |
| Jul 17, 2026 | 1,653.00 | 1,702.00 | 1,649.00 | 1,667.00 | 1,667.00 | 2.14% | 5,631,700 |
| Jul 16, 2026 | 1,622.00 | 1,646.00 | 1,619.50 | 1,632.00 | 1,632.00 | 0.71% | 2,918,700 |
| Jul 15, 2026 | 1,620.00 | 1,636.50 | 1,608.00 | 1,620.50 | 1,620.50 | -1.07% | 2,495,900 |
| Jul 14, 2026 | 1,634.00 | 1,654.00 | 1,627.50 | 1,638.00 | 1,638.00 | 0.68% | 2,309,300 |
| Jul 13, 2026 | 1,622.00 | 1,641.00 | 1,612.50 | 1,627.00 | 1,627.00 | 0.49% | 2,090,600 |
| Jul 10, 2026 | 1,677.00 | 1,679.00 | 1,604.00 | 1,619.00 | 1,619.00 | -2.38% | 3,604,700 |
| Jul 9, 2026 | 1,674.50 | 1,679.00 | 1,655.50 | 1,658.50 | 1,658.50 | -1.46% | 2,230,300 |
| Jul 8, 2026 | 1,673.00 | 1,703.50 | 1,666.50 | 1,683.00 | 1,683.00 | 0.27% | 3,502,000 |
| Jul 7, 2026 | 1,639.00 | 1,685.00 | 1,635.50 | 1,678.50 | 1,678.50 | 1.27% | 4,049,300 |
| Jul 6, 2026 | 1,630.00 | 1,659.00 | 1,625.50 | 1,657.50 | 1,657.50 | 1.59% | 2,587,700 |
| Jul 3, 2026 | 1,680.00 | 1,684.50 | 1,630.00 | 1,631.50 | 1,631.50 | -0.79% | 4,288,200 |
| Jul 2, 2026 | 1,636.00 | 1,664.00 | 1,616.00 | 1,644.50 | 1,644.50 | 2.40% | 3,358,800 |
| Jul 1, 2026 | 1,626.00 | 1,642.00 | 1,592.50 | 1,606.00 | 1,606.00 | -3.72% | 3,950,500 |
| Jun 30, 2026 | 1,680.00 | 1,690.50 | 1,648.50 | 1,668.00 | 1,668.00 | 1.09% | 4,973,000 |
| Jun 29, 2026 | 1,636.00 | 1,668.50 | 1,631.50 | 1,650.00 | 1,650.00 | 1.01% | 3,667,400 |
| Jun 26, 2026 | 1,640.00 | 1,647.50 | 1,621.50 | 1,633.50 | 1,633.50 | -0.18% | 2,738,400 |
| Jun 25, 2026 | 1,629.00 | 1,655.00 | 1,591.50 | 1,636.50 | 1,636.50 | 2.96% | 4,778,000 |