Skip to main content
Kikkoman Corporation (TYO:2801)
Japan flag Japan · Delayed Price · Currency is JPY
1,393.00
+0.50 (0.04%)
At close: Dec 5, 2025

Kikkoman Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 6, 20251,284.501,297.001,274.001,289.501,289.503.45%4,645,900
Oct 3, 20251,225.001,249.501,225.001,246.501,246.501.55%2,562,000
Oct 2, 20251,215.001,229.501,205.501,227.501,227.500.12%4,264,400
Oct 1, 20251,243.001,246.501,226.001,226.001,226.00-2.31%3,993,900
Sep 30, 20251,260.001,265.501,254.001,255.001,255.00-0.55%3,581,600
Sep 29, 20251,288.001,289.501,260.501,262.001,262.00-2.51%4,220,600
Sep 26, 20251,293.001,302.001,288.501,294.501,284.500.19%3,300,700
Sep 25, 20251,297.501,301.001,290.001,292.001,282.02-0.15%3,209,800
Sep 24, 20251,315.001,321.501,294.001,294.001,284.000.19%2,564,700
Sep 22, 20251,302.001,312.001,291.501,291.501,281.520.04%1,842,700
Sep 19, 20251,309.501,320.001,291.001,291.001,281.03-1.41%4,197,600
Sep 18, 20251,303.001,310.001,297.501,309.501,299.380.34%2,261,900
Sep 17, 20251,307.001,313.501,297.001,305.001,294.920.08%2,082,800
Sep 16, 20251,296.001,305.001,293.001,304.001,293.930.38%2,716,400
Sep 12, 20251,310.501,311.001,296.501,299.001,288.97-0.54%3,934,400
Sep 11, 20251,298.001,306.001,291.001,306.001,295.91-2,664,000
Sep 10, 20251,321.001,321.501,306.001,306.001,295.91-1.66%2,943,500
Sep 9, 20251,335.001,341.501,324.501,328.001,317.74-0.34%2,448,800
Sep 8, 20251,329.501,336.501,323.501,332.501,322.212.11%2,771,900
Sep 5, 20251,320.001,330.001,305.001,305.001,294.92-0.72%2,341,000
Sep 4, 20251,309.001,316.001,296.001,314.501,304.350.77%1,758,000
Sep 3, 20251,312.001,341.501,304.001,304.501,294.420.46%3,918,800
Sep 2, 20251,289.001,299.501,286.001,298.501,288.471.21%1,945,500
Sep 1, 20251,271.001,291.001,271.001,283.001,273.090.94%2,237,500
Aug 29, 20251,282.501,284.001,271.001,271.001,261.18-1.36%2,995,300
Aug 28, 20251,286.001,295.001,285.001,288.501,278.550.23%2,061,900
Aug 27, 20251,280.001,285.501,277.001,285.501,275.570.16%2,004,000
Aug 26, 20251,303.001,303.501,283.501,283.501,273.58-2.10%3,827,800
Aug 25, 20251,304.501,311.001,302.501,311.001,300.870.42%1,873,000
Aug 22, 20251,315.001,315.501,295.501,305.501,295.42-0.76%2,715,900
Aug 21, 20251,334.501,334.501,314.001,315.501,305.34-1.35%2,261,100
Aug 20, 20251,359.501,392.001,331.001,333.501,323.200.30%3,621,500
Aug 19, 20251,330.501,332.501,323.001,329.501,319.230.08%1,571,800
Aug 18, 20251,325.001,336.001,320.001,328.501,318.240.30%2,014,400
Aug 15, 20251,321.001,344.001,320.001,324.501,314.270.42%2,411,000
Aug 14, 20251,323.001,328.501,318.501,319.001,308.81-0.42%2,044,100
Aug 13, 20251,343.501,346.001,324.501,324.501,314.27-1.05%3,240,500
Aug 12, 20251,305.501,345.001,303.001,338.501,328.162.21%3,730,700
Aug 8, 20251,302.001,325.001,296.501,309.501,299.380.50%4,592,400
Aug 7, 20251,294.001,308.001,285.501,303.001,292.931.48%3,604,100
Aug 6, 20251,312.001,312.501,270.001,284.001,274.08-3.60%7,237,800
Aug 5, 20251,340.001,340.501,322.001,332.001,321.710.38%3,273,900
Aug 4, 20251,333.001,340.501,326.001,327.001,316.75-1.41%2,709,200
Aug 1, 20251,335.501,355.501,333.501,346.001,335.601.66%2,528,900
Jul 31, 20251,327.501,329.001,316.001,324.001,313.770.34%2,189,400
Jul 30, 20251,319.501,322.001,308.501,319.501,309.31-0.38%1,809,500
Jul 29, 20251,328.001,333.501,317.001,324.501,314.27-0.67%2,044,100
Jul 28, 20251,331.001,343.001,328.001,333.501,323.200.34%1,847,000
Jul 25, 20251,350.001,352.501,328.001,329.001,318.73-1.26%2,891,800
Jul 24, 20251,340.001,352.001,334.001,346.001,335.600.98%3,660,900
Jul 23, 20251,303.001,337.001,287.501,333.001,322.703.70%5,423,500
Jul 22, 20251,307.501,319.001,280.001,285.501,275.57-1.64%3,104,100
Jul 18, 20251,309.001,310.501,297.501,307.001,296.900.65%2,009,300
Jul 17, 20251,283.501,298.501,281.501,298.501,288.470.27%1,700,200
Jul 16, 20251,280.001,299.501,276.001,295.001,285.001.01%2,568,200
Jul 15, 20251,289.501,294.001,278.501,282.001,272.10-0.58%2,403,300
Jul 14, 20251,285.001,301.501,284.001,289.501,279.540.35%1,740,800
Jul 11, 20251,305.001,305.001,284.501,285.001,275.070.12%2,600,300
Jul 10, 20251,290.001,295.501,280.001,283.501,273.58-0.73%2,626,200