Kikkoman Corporation (TYO:2801)
Japan · Delayed Price · Currency is JPY 1,944.00
+144.00 (8.00%)
Nov 5, 2026, 3:30 PM JST
Kikkoman Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 1,868.00 | 1,949.00 | 1,855.50 | 1,944.00 | 1,944.00 | 8.00% | 4,894,400 |
| Nov 4, 2026 | 1,799.50 | 1,839.50 | 1,796.00 | 1,800.00 | 1,800.00 | -0.61% | 3,421,700 |
| Nov 2, 2026 | 1,803.00 | 1,821.00 | 1,792.50 | 1,811.00 | 1,811.00 | 0.44% | 2,603,600 |
| Oct 30, 2026 | 1,752.50 | 1,807.50 | 1,749.50 | 1,803.00 | 1,803.00 | 2.15% | 3,043,900 |
| Oct 29, 2026 | 1,738.00 | 1,770.00 | 1,736.00 | 1,765.00 | 1,765.00 | 1.58% | 4,788,700 |
| Oct 28, 2026 | 1,802.50 | 1,809.00 | 1,737.50 | 1,737.50 | 1,737.50 | -4.51% | 5,164,700 |
| Oct 27, 2026 | 1,830.00 | 1,858.00 | 1,818.00 | 1,819.50 | 1,819.50 | -2.70% | 2,791,500 |
| Oct 26, 2026 | 1,842.00 | 1,880.50 | 1,835.00 | 1,870.00 | 1,870.00 | 1.16% | 2,901,300 |
| Oct 23, 2026 | 1,870.00 | 1,911.00 | 1,832.50 | 1,848.50 | 1,848.50 | 1.82% | 5,149,200 |
| Oct 22, 2026 | 1,801.50 | 1,839.00 | 1,800.50 | 1,815.50 | 1,815.50 | -0.19% | 2,179,600 |
| Oct 21, 2026 | 1,850.00 | 1,850.00 | 1,818.50 | 1,819.00 | 1,819.00 | -1.30% | 2,000,600 |
| Oct 20, 2026 | 1,803.50 | 1,843.00 | 1,801.00 | 1,843.00 | 1,843.00 | 1.46% | 2,227,600 |
| Oct 19, 2026 | 1,835.00 | 1,840.50 | 1,813.00 | 1,816.50 | 1,816.50 | 0.19% | 2,610,900 |
| Oct 16, 2026 | 1,782.50 | 1,845.00 | 1,782.50 | 1,813.00 | 1,813.00 | 0.03% | 3,684,400 |
| Oct 15, 2026 | 1,781.00 | 1,823.00 | 1,774.50 | 1,812.50 | 1,812.50 | 2.37% | 4,979,800 |
| Oct 14, 2026 | 1,754.00 | 1,779.00 | 1,735.50 | 1,770.50 | 1,770.50 | 0.94% | 2,788,800 |
| Oct 13, 2026 | 1,765.00 | 1,767.00 | 1,739.00 | 1,754.00 | 1,754.00 | -0.06% | 2,703,200 |
| Oct 9, 2026 | 1,771.00 | 1,788.50 | 1,726.50 | 1,755.00 | 1,755.00 | 1.07% | 4,429,600 |
| Oct 8, 2026 | 1,752.00 | 1,757.50 | 1,690.00 | 1,736.50 | 1,736.50 | -0.32% | 4,082,500 |
| Oct 7, 2026 | 1,715.00 | 1,751.50 | 1,698.00 | 1,742.00 | 1,742.00 | 2.35% | 4,100,300 |
| Oct 6, 2026 | 1,716.00 | 1,718.50 | 1,681.00 | 1,702.00 | 1,702.00 | -0.50% | 3,964,300 |
| Oct 5, 2026 | 1,661.00 | 1,725.00 | 1,648.00 | 1,710.50 | 1,710.50 | 3.82% | 6,273,100 |
| Oct 2, 2026 | 1,650.00 | 1,658.50 | 1,624.50 | 1,647.50 | 1,647.50 | -0.78% | 3,167,500 |
| Oct 1, 2026 | 1,628.50 | 1,671.00 | 1,610.50 | 1,660.50 | 1,660.50 | 0.70% | 3,671,200 |
| Sep 30, 2026 | 1,643.50 | 1,651.00 | 1,620.50 | 1,649.00 | 1,649.00 | 0.15% | 3,794,500 |
| Sep 29, 2026 | 1,651.50 | 1,657.00 | 1,619.00 | 1,646.50 | 1,646.50 | -0.51% | 3,953,400 |
| Sep 28, 2026 | 1,660.00 | 1,680.50 | 1,657.50 | 1,665.00 | 1,655.00 | 0.18% | 4,264,700 |
| Sep 25, 2026 | 1,658.00 | 1,671.00 | 1,650.00 | 1,662.00 | 1,652.02 | 0.82% | 2,573,800 |
| Sep 24, 2026 | 1,655.00 | 1,662.00 | 1,637.00 | 1,648.50 | 1,638.60 | -0.39% | 3,379,700 |
| Sep 18, 2026 | 1,663.50 | 1,675.50 | 1,642.50 | 1,655.00 | 1,645.06 | -1.72% | 5,480,600 |
| Sep 17, 2026 | 1,653.50 | 1,684.00 | 1,650.50 | 1,684.00 | 1,673.89 | 2.03% | 2,853,300 |
| Sep 16, 2026 | 1,676.50 | 1,685.50 | 1,650.50 | 1,650.50 | 1,640.59 | -1.55% | 2,802,700 |
| Sep 15, 2026 | 1,709.00 | 1,721.50 | 1,660.00 | 1,676.50 | 1,666.43 | -1.27% | 3,265,300 |
| Sep 14, 2026 | 1,687.50 | 1,712.00 | 1,680.00 | 1,698.00 | 1,687.80 | 1.62% | 2,915,700 |
| Sep 11, 2026 | 1,670.00 | 1,685.00 | 1,654.50 | 1,671.00 | 1,660.96 | -0.68% | 4,806,000 |
| Sep 10, 2026 | 1,677.50 | 1,705.00 | 1,675.00 | 1,682.50 | 1,672.39 | -0.74% | 4,512,300 |
| Sep 9, 2026 | 1,735.00 | 1,735.00 | 1,686.00 | 1,695.00 | 1,684.82 | -2.53% | 3,546,000 |
| Sep 8, 2026 | 1,716.50 | 1,739.50 | 1,716.00 | 1,739.00 | 1,728.56 | 0.72% | 3,239,200 |
| Sep 7, 2026 | 1,773.00 | 1,776.00 | 1,724.00 | 1,726.50 | 1,716.13 | -3.25% | 3,876,600 |
| Sep 4, 2026 | 1,814.00 | 1,821.00 | 1,768.50 | 1,784.50 | 1,773.78 | -2.19% | 3,837,900 |
| Sep 3, 2026 | 1,827.00 | 1,837.50 | 1,815.00 | 1,824.50 | 1,813.54 | -0.44% | 3,788,700 |
| Sep 2, 2026 | 1,809.50 | 1,834.50 | 1,796.00 | 1,832.50 | 1,821.49 | 0.30% | 3,535,500 |
| Sep 1, 2026 | 1,827.50 | 1,846.50 | 1,823.00 | 1,827.00 | 1,816.03 | -0.44% | 2,309,900 |
| Aug 31, 2026 | 1,798.00 | 1,849.50 | 1,795.50 | 1,835.00 | 1,823.98 | 1.33% | 4,857,100 |
| Aug 28, 2026 | 1,792.50 | 1,824.50 | 1,790.50 | 1,811.00 | 1,800.12 | 1.00% | 3,399,300 |
| Aug 27, 2026 | 1,833.00 | 1,839.00 | 1,791.00 | 1,793.00 | 1,782.23 | -2.18% | 3,282,200 |
| Aug 26, 2026 | 1,830.00 | 1,853.50 | 1,827.50 | 1,833.00 | 1,821.99 | 0.14% | 2,322,700 |
| Aug 25, 2026 | 1,860.50 | 1,863.00 | 1,830.00 | 1,830.50 | 1,819.51 | -0.79% | 2,252,600 |
| Aug 24, 2026 | 1,830.50 | 1,854.50 | 1,818.00 | 1,845.00 | 1,833.92 | 0.41% | 2,831,500 |
| Aug 21, 2026 | 1,839.00 | 1,867.50 | 1,824.00 | 1,837.50 | 1,826.46 | -0.03% | 3,028,800 |