Skip to main content
Kikkoman Corporation (TYO:2801)
Japan flag Japan · Delayed Price · Currency is JPY
1,402.00
-5.50 (-0.39%)
At close: Mar 9, 2026

Kikkoman Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,392.501,408.001,373.501,407.501,407.501.48%2,461,300
Mar 5, 20261,421.501,432.501,387.001,387.001,387.00-1.49%3,247,900
Mar 4, 20261,388.001,410.501,382.001,408.001,408.00-0.04%4,127,500
Mar 3, 20261,433.001,438.501,404.001,408.501,408.50-3.06%3,687,600
Mar 2, 20261,482.001,494.501,439.001,453.001,453.00-3.13%3,564,600
Feb 27, 20261,500.001,512.001,485.501,500.001,500.000.87%4,730,600
Feb 26, 20261,515.001,531.501,487.001,487.001,487.00-2.75%3,854,500
Feb 25, 20261,515.501,536.501,504.501,529.001,529.001.66%2,454,600
Feb 24, 20261,507.001,514.001,480.001,504.001,504.001.42%2,473,100
Feb 20, 20261,496.501,499.501,477.001,483.001,483.00-0.17%2,160,100
Feb 19, 20261,471.001,500.501,459.001,485.501,485.500.30%2,305,300
Feb 18, 20261,492.001,497.501,463.001,481.001,481.00-1.30%2,618,100
Feb 17, 20261,490.001,502.001,483.001,500.501,500.500.70%2,165,000
Feb 16, 20261,506.001,512.001,480.001,490.001,490.00-0.07%2,519,200
Feb 13, 20261,477.501,496.001,452.501,491.001,491.00-0.30%5,945,100
Feb 12, 20261,474.501,501.001,474.001,495.501,495.502.64%4,363,800
Feb 10, 20261,431.001,467.501,429.501,457.001,457.001.75%3,847,200
Feb 9, 20261,478.001,478.001,409.001,432.001,432.002.25%6,373,900
Feb 6, 20261,380.001,430.001,370.501,400.501,400.50-7.50%8,594,400
Feb 5, 20261,518.001,544.501,494.501,514.001,514.002.02%5,697,000
Feb 4, 20261,440.001,484.001,429.501,484.001,484.003.09%3,675,300
Feb 3, 20261,423.001,452.001,418.001,439.501,439.501.37%3,609,900
Feb 2, 20261,420.501,420.501,395.501,420.001,420.002.12%2,272,300
Jan 30, 20261,380.001,393.501,376.001,390.501,390.500.58%2,735,200
Jan 29, 20261,372.001,388.501,360.001,382.501,382.50-0.90%2,550,400
Jan 28, 20261,415.001,423.001,388.001,395.001,395.00-2.99%2,435,400
Jan 27, 20261,453.501,453.501,429.001,438.001,438.00-1.13%2,271,300
Jan 26, 20261,430.001,455.001,430.001,454.501,454.500.87%3,171,900
Jan 23, 20261,446.001,464.001,430.001,442.001,442.001.16%2,947,700
Jan 22, 20261,443.501,444.501,423.001,425.501,425.50-0.52%2,616,000
Jan 21, 20261,442.501,457.501,420.001,433.001,433.00-1.38%3,285,800
Jan 20, 20261,413.001,453.001,407.001,453.001,453.003.56%3,061,400
Jan 19, 20261,391.001,415.001,389.501,403.001,403.001.01%2,449,500
Jan 16, 20261,385.001,397.501,372.001,389.001,389.00-1.10%3,032,900
Jan 15, 20261,409.001,416.001,396.501,404.501,404.500.29%2,896,300
Jan 14, 20261,408.001,415.001,395.501,400.501,400.500.14%2,660,800
Jan 13, 20261,400.001,408.501,391.501,398.501,398.500.18%3,533,400
Jan 9, 20261,392.501,402.001,383.001,396.001,396.000.87%3,613,500
Jan 8, 20261,411.001,417.001,371.001,384.001,384.00-1.46%3,055,600
Jan 7, 20261,409.501,421.001,401.501,404.501,404.50-1.09%3,024,600
Jan 6, 20261,420.001,429.501,415.501,420.001,420.000.32%3,405,100
Jan 5, 20261,428.001,449.501,414.501,415.501,415.50-0.46%2,964,800
Dec 30, 20251,422.001,426.501,413.501,422.001,422.000.14%1,847,000
Dec 29, 20251,436.001,438.001,412.001,420.001,420.00-0.35%1,565,900
Dec 26, 20251,430.001,432.001,420.001,425.001,425.000.11%1,460,700
Dec 25, 20251,420.001,425.501,413.001,423.501,423.500.46%1,044,500
Dec 24, 20251,433.501,438.001,413.001,417.001,417.00-1.46%2,118,100
Dec 23, 20251,439.501,446.501,430.501,438.001,438.000.49%1,653,200
Dec 22, 20251,442.501,455.501,425.001,431.001,431.00-1.82%1,957,600
Dec 19, 20251,459.001,465.501,448.501,457.501,457.50-0.10%3,198,200
Dec 18, 20251,438.001,459.501,435.001,459.001,459.001.64%1,911,500
Dec 17, 20251,463.001,463.501,433.501,435.501,435.50-0.97%2,014,800
Dec 16, 20251,450.001,453.501,433.001,449.501,449.50-0.10%1,896,300
Dec 15, 20251,450.001,469.001,449.001,451.001,451.001.11%2,488,200
Dec 12, 20251,437.501,438.001,405.001,435.001,435.001.23%4,031,900
Dec 11, 20251,422.501,429.001,398.001,417.501,417.50-0.42%3,010,000
Dec 10, 20251,400.001,427.001,398.501,423.501,423.501.68%3,491,900
Dec 9, 20251,403.001,419.001,384.501,400.001,400.001.49%2,855,600
Dec 8, 20251,381.001,396.501,366.501,379.501,379.50-0.97%2,721,100
Dec 5, 20251,401.501,414.501,382.501,393.001,393.000.04%2,574,800
Dec 4, 20251,380.001,400.001,379.001,392.501,392.500.91%2,368,100
Dec 3, 20251,403.001,406.501,380.001,380.001,380.00-2.71%2,218,600
Dec 2, 20251,415.501,431.501,412.501,418.501,418.501.29%2,522,600
Dec 1, 20251,417.001,424.501,397.001,400.501,400.50-2.06%2,799,900
Nov 28, 20251,421.501,438.501,420.001,430.001,430.000.42%2,084,500
Nov 27, 20251,424.001,442.501,420.501,424.001,424.00-0.04%2,475,700
Nov 26, 20251,440.001,443.501,405.501,424.501,424.50-1.66%4,127,200
Nov 25, 20251,430.001,459.501,420.501,448.501,448.500.70%5,167,500
Nov 21, 20251,380.001,446.001,378.501,438.501,438.503.49%10,951,800
Nov 20, 20251,385.001,417.501,384.001,390.001,390.000.14%4,799,500
Nov 19, 20251,380.001,407.001,376.501,388.001,388.001.72%6,335,200
Nov 18, 20251,386.501,394.001,364.501,364.501,364.50-2.01%3,055,900
Nov 17, 20251,371.001,401.501,370.001,392.501,392.501.27%3,958,700
Nov 14, 20251,391.001,403.501,369.001,375.001,375.000.62%4,538,200
Nov 13, 20251,340.001,374.001,332.501,366.501,366.501.71%3,526,900
Nov 12, 20251,397.001,408.001,335.001,343.501,343.50-2.75%5,973,300
Nov 11, 20251,385.001,387.001,352.001,381.501,381.50-0.43%3,904,200
Nov 10, 20251,398.501,399.501,347.501,387.501,387.501.39%9,495,600
Nov 7, 20251,242.001,368.501,242.001,368.501,368.5011.17%12,809,200
Nov 6, 20251,240.001,252.001,231.001,231.001,231.00-0.81%3,570,000
Nov 5, 20251,267.001,285.001,233.001,241.001,241.00-0.96%4,858,800
Nov 4, 20251,230.001,256.001,227.001,253.001,253.002.20%4,584,100
Oct 31, 20251,230.001,235.001,218.501,226.001,226.000.37%2,834,100
Oct 30, 20251,212.001,224.001,202.001,221.501,221.500.58%4,700,200
Oct 29, 20251,240.001,246.501,214.501,214.501,214.50-2.65%4,924,400
Oct 28, 20251,260.001,260.001,241.001,247.501,247.50-0.99%2,840,700
Oct 27, 20251,271.501,282.001,260.001,260.001,260.00-0.36%3,440,300
Oct 24, 20251,290.001,291.501,264.501,264.501,264.50-1.98%3,404,200
Oct 23, 20251,300.501,305.501,287.001,290.001,290.00-0.81%2,512,200
Oct 22, 20251,290.001,308.001,290.001,300.501,300.500.93%2,686,500
Oct 21, 20251,295.001,307.001,288.501,288.501,288.50-0.54%2,695,800
Oct 20, 20251,309.001,311.501,295.501,295.501,295.500.39%3,157,500
Oct 17, 20251,280.001,298.001,278.001,290.501,290.500.16%2,664,000
Oct 16, 20251,285.001,292.501,277.001,288.501,288.500.51%2,230,800
Oct 15, 20251,288.001,304.501,278.001,282.001,282.000.71%3,008,300
Oct 14, 20251,251.001,276.501,250.501,273.001,273.00-0.59%3,141,300
Oct 10, 20251,304.501,307.001,272.501,280.501,280.50-1.42%3,972,900
Oct 9, 20251,304.501,314.001,299.001,299.001,299.00-1.07%3,083,900
Oct 8, 20251,332.001,341.001,313.001,313.001,313.00-0.23%4,348,300
Oct 7, 20251,295.001,316.001,290.001,316.001,316.002.06%4,178,700