Kikkoman Corporation (TYO:2801)
Japan
· Delayed Price · Currency is JPY 1,497.50
+23.50 (1.59%)
Apr 28, 2026, 3:30 PM JST
Kikkoman Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,492.50 | 1,578.50 | 1,490.00 | 1,497.50 | 1,497.50 | 1.59% | 7,727,300 |
| Apr 27, 2026 | 1,374.00 | 1,485.00 | 1,373.00 | 1,474.00 | 1,474.00 | 2.79% | 6,834,100 |
| Apr 24, 2026 | 1,449.00 | 1,464.50 | 1,410.50 | 1,434.00 | 1,434.00 | -1.04% | 6,643,600 |
| Apr 23, 2026 | 1,464.00 | 1,473.50 | 1,448.00 | 1,449.00 | 1,449.00 | 0.35% | 4,109,400 |
| Apr 22, 2026 | 1,462.50 | 1,472.50 | 1,438.00 | 1,444.00 | 1,444.00 | -2.40% | 2,925,500 |
| Apr 21, 2026 | 1,490.00 | 1,499.00 | 1,474.50 | 1,479.50 | 1,479.50 | -0.30% | 2,366,800 |
| Apr 20, 2026 | 1,489.50 | 1,502.50 | 1,479.00 | 1,484.00 | 1,484.00 | - | 2,452,200 |
| Apr 17, 2026 | 1,469.50 | 1,494.00 | 1,463.00 | 1,484.00 | 1,484.00 | 1.06% | 3,044,200 |
| Apr 16, 2026 | 1,480.00 | 1,496.00 | 1,468.50 | 1,468.50 | 1,468.50 | -1.51% | 2,794,700 |
| Apr 15, 2026 | 1,464.50 | 1,496.50 | 1,464.00 | 1,491.00 | 1,491.00 | 0.57% | 2,632,700 |
| Apr 14, 2026 | 1,503.00 | 1,517.50 | 1,478.00 | 1,482.50 | 1,482.50 | -2.11% | 3,011,300 |
| Apr 13, 2026 | 1,513.50 | 1,539.50 | 1,506.00 | 1,514.50 | 1,514.50 | -0.56% | 2,659,800 |
| Apr 10, 2026 | 1,529.00 | 1,551.00 | 1,521.50 | 1,523.00 | 1,523.00 | -0.81% | 4,570,900 |
| Apr 9, 2026 | 1,544.00 | 1,554.00 | 1,534.00 | 1,535.50 | 1,535.50 | 0.26% | 4,387,700 |
| Apr 8, 2026 | 1,591.00 | 1,600.00 | 1,531.50 | 1,531.50 | 1,531.50 | -3.13% | 7,214,500 |
| Apr 7, 2026 | 1,570.00 | 1,603.00 | 1,558.00 | 1,581.00 | 1,581.00 | 0.48% | 3,665,300 |
| Apr 6, 2026 | 1,558.00 | 1,575.00 | 1,554.00 | 1,573.50 | 1,573.50 | 0.99% | 3,039,700 |
| Apr 3, 2026 | 1,521.00 | 1,564.50 | 1,510.00 | 1,558.00 | 1,558.00 | 0.81% | 3,176,500 |
| Apr 2, 2026 | 1,559.50 | 1,562.00 | 1,532.00 | 1,545.50 | 1,545.50 | 1.44% | 4,473,700 |
| Apr 1, 2026 | 1,440.00 | 1,523.50 | 1,434.50 | 1,523.50 | 1,523.50 | 6.17% | 5,471,700 |
| Mar 31, 2026 | 1,449.00 | 1,450.00 | 1,429.00 | 1,435.00 | 1,435.00 | -0.21% | 3,802,200 |
| Mar 30, 2026 | 1,407.50 | 1,438.50 | 1,388.50 | 1,438.00 | 1,438.00 | -0.38% | 4,482,800 |
| Mar 27, 2026 | 1,415.00 | 1,447.00 | 1,405.50 | 1,443.50 | 1,428.50 | 2.09% | 5,704,300 |
| Mar 26, 2026 | 1,380.00 | 1,414.00 | 1,373.00 | 1,414.00 | 1,399.31 | 5.92% | 6,132,300 |
| Mar 25, 2026 | 1,350.00 | 1,358.00 | 1,335.00 | 1,335.00 | 1,321.13 | -0.56% | 2,898,500 |
| Mar 24, 2026 | 1,321.00 | 1,349.00 | 1,316.50 | 1,342.50 | 1,328.55 | 2.48% | 2,901,300 |
| Mar 23, 2026 | 1,330.50 | 1,331.00 | 1,296.50 | 1,310.00 | 1,296.39 | -1.98% | 3,729,700 |
| Mar 19, 2026 | 1,352.50 | 1,376.00 | 1,332.50 | 1,336.50 | 1,322.61 | -3.15% | 4,514,700 |
| Mar 18, 2026 | 1,340.00 | 1,380.00 | 1,340.00 | 1,380.00 | 1,365.66 | 3.29% | 4,251,200 |
| Mar 17, 2026 | 1,328.00 | 1,345.00 | 1,320.00 | 1,336.00 | 1,322.12 | 0.45% | 2,937,200 |
| Mar 16, 2026 | 1,316.00 | 1,339.00 | 1,315.00 | 1,330.00 | 1,316.18 | 1.18% | 4,022,800 |
| Mar 13, 2026 | 1,290.00 | 1,325.00 | 1,289.50 | 1,314.50 | 1,300.84 | -0.04% | 4,363,300 |
| Mar 12, 2026 | 1,339.00 | 1,343.50 | 1,298.00 | 1,315.00 | 1,301.34 | -3.10% | 4,823,500 |
| Mar 11, 2026 | 1,390.50 | 1,396.00 | 1,355.50 | 1,357.00 | 1,342.90 | -1.95% | 3,466,900 |
| Mar 10, 2026 | 1,400.00 | 1,410.00 | 1,372.00 | 1,384.00 | 1,369.62 | -1.28% | 3,485,600 |
| Mar 9, 2026 | 1,370.00 | 1,416.00 | 1,368.00 | 1,402.00 | 1,387.43 | -0.39% | 3,340,700 |
| Mar 6, 2026 | 1,392.50 | 1,408.00 | 1,373.50 | 1,407.50 | 1,392.87 | 1.48% | 2,461,300 |
| Mar 5, 2026 | 1,421.50 | 1,432.50 | 1,387.00 | 1,387.00 | 1,372.59 | -1.49% | 3,247,900 |
| Mar 4, 2026 | 1,388.00 | 1,410.50 | 1,382.00 | 1,408.00 | 1,393.37 | -0.04% | 4,127,500 |
| Mar 3, 2026 | 1,433.00 | 1,438.50 | 1,404.00 | 1,408.50 | 1,393.86 | -3.06% | 3,687,600 |
| Mar 2, 2026 | 1,482.00 | 1,494.50 | 1,439.00 | 1,453.00 | 1,437.90 | -3.13% | 3,564,600 |
| Feb 27, 2026 | 1,500.00 | 1,512.00 | 1,485.50 | 1,500.00 | 1,484.41 | 0.87% | 4,730,600 |
| Feb 26, 2026 | 1,515.00 | 1,531.50 | 1,487.00 | 1,487.00 | 1,471.55 | -2.75% | 3,854,500 |
| Feb 25, 2026 | 1,515.50 | 1,536.50 | 1,504.50 | 1,529.00 | 1,513.11 | 1.66% | 2,454,600 |
| Feb 24, 2026 | 1,507.00 | 1,514.00 | 1,480.00 | 1,504.00 | 1,488.37 | 1.42% | 2,473,100 |
| Feb 20, 2026 | 1,496.50 | 1,499.50 | 1,477.00 | 1,483.00 | 1,467.59 | -0.17% | 2,160,100 |
| Feb 19, 2026 | 1,471.00 | 1,500.50 | 1,459.00 | 1,485.50 | 1,470.06 | 0.30% | 2,305,300 |
| Feb 18, 2026 | 1,492.00 | 1,497.50 | 1,463.00 | 1,481.00 | 1,465.61 | -1.30% | 2,618,100 |
| Feb 17, 2026 | 1,490.00 | 1,502.00 | 1,483.00 | 1,500.50 | 1,484.91 | 0.70% | 2,165,000 |
| Feb 16, 2026 | 1,506.00 | 1,512.00 | 1,480.00 | 1,490.00 | 1,474.52 | -0.07% | 2,519,200 |
| Feb 13, 2026 | 1,477.50 | 1,496.00 | 1,452.50 | 1,491.00 | 1,475.51 | -0.30% | 5,945,100 |
| Feb 12, 2026 | 1,474.50 | 1,501.00 | 1,474.00 | 1,495.50 | 1,479.96 | 2.64% | 4,363,800 |
| Feb 10, 2026 | 1,431.00 | 1,467.50 | 1,429.50 | 1,457.00 | 1,441.86 | 1.75% | 3,847,200 |
| Feb 9, 2026 | 1,478.00 | 1,478.00 | 1,409.00 | 1,432.00 | 1,417.12 | 2.25% | 6,373,900 |
| Feb 6, 2026 | 1,380.00 | 1,430.00 | 1,370.50 | 1,400.50 | 1,385.95 | -7.50% | 8,594,400 |
| Feb 5, 2026 | 1,518.00 | 1,544.50 | 1,494.50 | 1,514.00 | 1,498.27 | 2.02% | 5,697,000 |
| Feb 4, 2026 | 1,440.00 | 1,484.00 | 1,429.50 | 1,484.00 | 1,468.58 | 3.09% | 3,675,300 |
| Feb 3, 2026 | 1,423.00 | 1,452.00 | 1,418.00 | 1,439.50 | 1,424.54 | 1.37% | 3,609,900 |
| Feb 2, 2026 | 1,420.50 | 1,420.50 | 1,395.50 | 1,420.00 | 1,405.24 | 2.12% | 2,272,300 |
| Jan 30, 2026 | 1,380.00 | 1,393.50 | 1,376.00 | 1,390.50 | 1,376.05 | 0.58% | 2,735,200 |
| Jan 29, 2026 | 1,372.00 | 1,388.50 | 1,360.00 | 1,382.50 | 1,368.13 | -0.90% | 2,550,400 |
| Jan 28, 2026 | 1,415.00 | 1,423.00 | 1,388.00 | 1,395.00 | 1,380.50 | -2.99% | 2,435,400 |
| Jan 27, 2026 | 1,453.50 | 1,453.50 | 1,429.00 | 1,438.00 | 1,423.06 | -1.13% | 2,271,300 |
| Jan 26, 2026 | 1,430.00 | 1,455.00 | 1,430.00 | 1,454.50 | 1,439.39 | 0.87% | 3,171,900 |
| Jan 23, 2026 | 1,446.00 | 1,464.00 | 1,430.00 | 1,442.00 | 1,427.02 | 1.16% | 2,947,700 |
| Jan 22, 2026 | 1,443.50 | 1,444.50 | 1,423.00 | 1,425.50 | 1,410.69 | -0.52% | 2,616,000 |
| Jan 21, 2026 | 1,442.50 | 1,457.50 | 1,420.00 | 1,433.00 | 1,418.11 | -1.38% | 3,285,800 |
| Jan 20, 2026 | 1,413.00 | 1,453.00 | 1,407.00 | 1,453.00 | 1,437.90 | 3.56% | 3,061,400 |
| Jan 19, 2026 | 1,391.00 | 1,415.00 | 1,389.50 | 1,403.00 | 1,388.42 | 1.01% | 2,449,500 |
| Jan 16, 2026 | 1,385.00 | 1,397.50 | 1,372.00 | 1,389.00 | 1,374.57 | -1.10% | 3,032,900 |
| Jan 15, 2026 | 1,409.00 | 1,416.00 | 1,396.50 | 1,404.50 | 1,389.91 | 0.29% | 2,896,300 |
| Jan 14, 2026 | 1,408.00 | 1,415.00 | 1,395.50 | 1,400.50 | 1,385.95 | 0.14% | 2,660,800 |
| Jan 13, 2026 | 1,400.00 | 1,408.50 | 1,391.50 | 1,398.50 | 1,383.97 | 0.18% | 3,533,400 |
| Jan 9, 2026 | 1,392.50 | 1,402.00 | 1,383.00 | 1,396.00 | 1,381.49 | 0.87% | 3,613,500 |
| Jan 8, 2026 | 1,411.00 | 1,417.00 | 1,371.00 | 1,384.00 | 1,369.62 | -1.46% | 3,055,600 |
| Jan 7, 2026 | 1,409.50 | 1,421.00 | 1,401.50 | 1,404.50 | 1,389.91 | -1.09% | 3,024,600 |
| Jan 6, 2026 | 1,420.00 | 1,429.50 | 1,415.50 | 1,420.00 | 1,405.24 | 0.32% | 3,405,100 |
| Jan 5, 2026 | 1,428.00 | 1,449.50 | 1,414.50 | 1,415.50 | 1,400.79 | -0.46% | 2,964,800 |
| Dec 30, 2025 | 1,422.00 | 1,426.50 | 1,413.50 | 1,422.00 | 1,407.22 | 0.14% | 1,847,000 |
| Dec 29, 2025 | 1,436.00 | 1,438.00 | 1,412.00 | 1,420.00 | 1,405.24 | -0.35% | 1,565,900 |
| Dec 26, 2025 | 1,430.00 | 1,432.00 | 1,420.00 | 1,425.00 | 1,410.19 | 0.11% | 1,460,700 |
| Dec 25, 2025 | 1,420.00 | 1,425.50 | 1,413.00 | 1,423.50 | 1,408.71 | 0.46% | 1,044,500 |
| Dec 24, 2025 | 1,433.50 | 1,438.00 | 1,413.00 | 1,417.00 | 1,402.28 | -1.46% | 2,118,100 |
| Dec 23, 2025 | 1,439.50 | 1,446.50 | 1,430.50 | 1,438.00 | 1,423.06 | 0.49% | 1,653,200 |
| Dec 22, 2025 | 1,442.50 | 1,455.50 | 1,425.00 | 1,431.00 | 1,416.13 | -1.82% | 1,957,600 |
| Dec 19, 2025 | 1,459.00 | 1,465.50 | 1,448.50 | 1,457.50 | 1,442.35 | -0.10% | 3,198,200 |
| Dec 18, 2025 | 1,438.00 | 1,459.50 | 1,435.00 | 1,459.00 | 1,443.84 | 1.64% | 1,911,500 |
| Dec 17, 2025 | 1,463.00 | 1,463.50 | 1,433.50 | 1,435.50 | 1,420.58 | -0.97% | 2,014,800 |
| Dec 16, 2025 | 1,450.00 | 1,453.50 | 1,433.00 | 1,449.50 | 1,434.44 | -0.10% | 1,896,300 |
| Dec 15, 2025 | 1,450.00 | 1,469.00 | 1,449.00 | 1,451.00 | 1,435.92 | 1.11% | 2,488,200 |
| Dec 12, 2025 | 1,437.50 | 1,438.00 | 1,405.00 | 1,435.00 | 1,420.09 | 1.23% | 4,031,900 |
| Dec 11, 2025 | 1,422.50 | 1,429.00 | 1,398.00 | 1,417.50 | 1,402.77 | -0.42% | 3,010,000 |
| Dec 10, 2025 | 1,400.00 | 1,427.00 | 1,398.50 | 1,423.50 | 1,408.71 | 1.68% | 3,491,900 |
| Dec 9, 2025 | 1,403.00 | 1,419.00 | 1,384.50 | 1,400.00 | 1,385.45 | 1.49% | 2,855,600 |
| Dec 8, 2025 | 1,381.00 | 1,396.50 | 1,366.50 | 1,379.50 | 1,365.17 | -0.97% | 2,721,100 |
| Dec 5, 2025 | 1,401.50 | 1,414.50 | 1,382.50 | 1,393.00 | 1,378.52 | 0.04% | 2,574,800 |
| Dec 4, 2025 | 1,380.00 | 1,400.00 | 1,379.00 | 1,392.50 | 1,378.03 | 0.91% | 2,368,100 |
| Dec 3, 2025 | 1,403.00 | 1,406.50 | 1,380.00 | 1,380.00 | 1,365.66 | -2.71% | 2,218,600 |
| Dec 2, 2025 | 1,415.50 | 1,431.50 | 1,412.50 | 1,418.50 | 1,403.76 | 1.29% | 2,522,600 |
| Dec 1, 2025 | 1,417.00 | 1,424.50 | 1,397.00 | 1,400.50 | 1,385.95 | -2.06% | 2,799,900 |