Kikkoman Corporation 2801
TSE · Japan · Consumer Non-Durables
¥1,644.00-16.50 (-0.99%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1,660.50 | +0.70% | ¥1,628.50 | ¥1,671.00 | ¥1,610.50 | 3.67M |
| 2026-09-30 | ¥1,649.00 | +0.15% | ¥1,643.50 | ¥1,651.00 | ¥1,620.50 | 3.79M |
| 2026-09-29 | ¥1,646.50 | -1.11% | ¥1,651.50 | ¥1,657.00 | ¥1,619.00 | 3.95M |
| 2026-09-28 | ¥1,665.00 | +0.18% | ¥1,660.00 | ¥1,680.50 | ¥1,657.50 | 4.26M |
| 2026-09-25 | ¥1,662.00 | +0.82% | ¥1,658.00 | ¥1,671.00 | ¥1,650.00 | 2.57M |
| 2026-09-24 | ¥1,648.50 | -0.39% | ¥1,655.00 | ¥1,662.00 | ¥1,637.00 | 3.38M |
| 2026-09-18 | ¥1,655.00 | -1.72% | ¥1,663.50 | ¥1,675.50 | ¥1,642.50 | 5.48M |
| 2026-09-17 | ¥1,684.00 | +2.03% | ¥1,653.50 | ¥1,684.00 | ¥1,650.50 | 2.85M |
| 2026-09-16 | ¥1,650.50 | -1.55% | ¥1,676.50 | ¥1,685.50 | ¥1,650.50 | 2.80M |
| 2026-09-15 | ¥1,676.50 | -1.27% | ¥1,709.00 | ¥1,721.50 | ¥1,660.00 | 3.27M |
| 2026-09-14 | ¥1,698.00 | +1.62% | ¥1,687.50 | ¥1,712.00 | ¥1,680.00 | 2.92M |
| 2026-09-11 | ¥1,671.00 | -0.68% | ¥1,670.00 | ¥1,685.00 | ¥1,654.50 | 4.81M |
| 2026-09-10 | ¥1,682.50 | -0.74% | ¥1,677.50 | ¥1,705.00 | ¥1,675.00 | 4.51M |
| 2026-09-09 | ¥1,695.00 | -2.53% | ¥1,735.00 | ¥1,735.00 | ¥1,686.00 | 3.55M |
| 2026-09-08 | ¥1,739.00 | +0.72% | ¥1,716.50 | ¥1,739.50 | ¥1,716.00 | 3.24M |
| 2026-09-07 | ¥1,726.50 | -3.25% | ¥1,773.00 | ¥1,776.00 | ¥1,724.00 | 3.88M |
| 2026-09-04 | ¥1,784.50 | -2.19% | ¥1,814.00 | ¥1,821.00 | ¥1,768.50 | 3.84M |
| 2026-09-03 | ¥1,824.50 | -0.44% | ¥1,827.00 | ¥1,837.50 | ¥1,815.00 | 3.79M |
| 2026-09-02 | ¥1,832.50 | +0.30% | ¥1,809.50 | ¥1,834.50 | ¥1,796.00 | 3.54M |
| 2026-09-01 | ¥1,827.00 | -0.44% | ¥1,827.50 | ¥1,846.50 | ¥1,823.00 | 2.31M |
| 2026-08-31 | ¥1,835.00 | +1.33% | ¥1,798.00 | ¥1,849.50 | ¥1,795.50 | 4.86M |
| 2026-08-28 | ¥1,811.00 | +1.00% | ¥1,792.50 | ¥1,824.50 | ¥1,790.50 | 3.40M |
| 2026-08-27 | ¥1,793.00 | -2.18% | ¥1,833.00 | ¥1,839.00 | ¥1,791.00 | 3.28M |
| 2026-08-26 | ¥1,833.00 | +0.14% | ¥1,830.00 | ¥1,853.50 | ¥1,827.50 | 2.32M |
| 2026-08-25 | ¥1,830.50 | -0.79% | ¥1,860.50 | ¥1,863.00 | ¥1,830.00 | 2.25M |
| 2026-08-24 | ¥1,845.00 | +0.41% | ¥1,830.50 | ¥1,854.50 | ¥1,818.00 | 2.83M |
| 2026-08-21 | ¥1,837.50 | -0.03% | ¥1,839.00 | ¥1,867.50 | ¥1,824.00 | 3.03M |
| 2026-08-20 | ¥1,838.00 | +2.45% | ¥1,850.00 | ¥1,857.00 | ¥1,812.50 | 4.03M |
| 2026-08-19 | ¥1,794.00 | +1.36% | ¥1,781.50 | ¥1,807.00 | ¥1,774.50 | 3.95M |
| 2026-08-18 | ¥1,770.00 | -0.65% | ¥1,775.00 | ¥1,779.00 | ¥1,748.00 | 2.96M |
| 2026-08-17 | ¥1,781.50 | -0.59% | ¥1,781.00 | ¥1,796.50 | ¥1,769.50 | 2.73M |
| 2026-08-14 | ¥1,792.00 | +0.73% | ¥1,805.00 | ¥1,808.00 | ¥1,770.00 | 3.48M |
| 2026-08-13 | ¥1,779.00 | +0.59% | ¥1,771.00 | ¥1,808.00 | ¥1,765.50 | 3.64M |
| 2026-08-12 | ¥1,768.50 | -0.25% | ¥1,812.00 | ¥1,819.50 | ¥1,741.50 | 3.12M |
| 2026-08-10 | ¥1,773.00 | +0.74% | ¥1,735.00 | ¥1,787.50 | ¥1,730.00 | 3.08M |
| 2026-08-07 | ¥1,760.00 | -0.56% | ¥1,745.00 | ¥1,789.50 | ¥1,740.00 | 5.90M |
| 2026-08-06 | ¥1,770.00 | +11.04% | ¥1,770.00 | ¥1,802.00 | ¥1,714.50 | 11.78M |
| 2026-08-05 | ¥1,594.00 | +1.11% | ¥1,563.00 | ¥1,594.00 | ¥1,556.00 | 4.54M |
| 2026-08-04 | ¥1,576.50 | -2.69% | ¥1,627.00 | ¥1,627.00 | ¥1,555.00 | 4.69M |
| 2026-08-03 | ¥1,620.00 | -1.67% | ¥1,658.00 | ¥1,661.00 | ¥1,591.50 | 3.65M |
| 2026-07-31 | ¥1,647.50 | -4.19% | ¥1,639.50 | ¥1,669.00 | ¥1,625.50 | 4.13M |
| 2026-07-30 | ¥1,719.50 | -1.63% | ¥1,774.00 | ¥1,778.00 | ¥1,700.00 | 4.51M |
| 2026-07-29 | ¥1,748.00 | +4.55% | ¥1,691.00 | ¥1,771.00 | ¥1,672.50 | 6.38M |
| 2026-07-28 | ¥1,672.00 | +2.17% | ¥1,642.50 | ¥1,677.00 | ¥1,637.00 | 4.08M |
| 2026-07-27 | ¥1,636.50 | +1.46% | ¥1,611.00 | ¥1,644.00 | ¥1,602.00 | 2.36M |
| 2026-07-24 | ¥1,613.00 | +0.50% | ¥1,580.00 | ¥1,613.00 | ¥1,575.00 | 2.08M |
| 2026-07-23 | ¥1,605.00 | -0.90% | ¥1,585.00 | ¥1,617.00 | ¥1,577.00 | 2.97M |
| 2026-07-22 | ¥1,619.50 | -0.37% | ¥1,642.00 | ¥1,642.00 | ¥1,602.00 | 4.40M |
| 2026-07-21 | ¥1,625.50 | -2.49% | ¥1,655.00 | ¥1,681.50 | ¥1,614.50 | 4.29M |
| 2026-07-17 | ¥1,667.00 | +2.14% | ¥1,653.00 | ¥1,702.00 | ¥1,649.00 | 5.63M |
| 2026-07-16 | ¥1,632.00 | +0.71% | ¥1,622.00 | ¥1,646.00 | ¥1,619.50 | 2.92M |
| 2026-07-15 | ¥1,620.50 | -1.07% | ¥1,620.00 | ¥1,636.50 | ¥1,608.00 | 2.50M |
| 2026-07-14 | ¥1,638.00 | +0.68% | ¥1,634.00 | ¥1,654.00 | ¥1,627.50 | 2.31M |
| 2026-07-13 | ¥1,627.00 | +0.49% | ¥1,622.00 | ¥1,641.00 | ¥1,612.50 | 2.09M |
| 2026-07-10 | ¥1,619.00 | -2.38% | ¥1,677.00 | ¥1,679.00 | ¥1,604.00 | 3.60M |
| 2026-07-09 | ¥1,658.50 | -1.46% | ¥1,674.50 | ¥1,679.00 | ¥1,655.50 | 2.23M |
| 2026-07-08 | ¥1,683.00 | +0.27% | ¥1,673.00 | ¥1,703.50 | ¥1,666.50 | 3.50M |
| 2026-07-07 | ¥1,678.50 | +1.27% | ¥1,639.00 | ¥1,685.00 | ¥1,635.50 | 4.05M |
| 2026-07-06 | ¥1,657.50 | +1.59% | ¥1,630.00 | ¥1,659.00 | ¥1,625.50 | 2.59M |
| 2026-07-03 | ¥1,631.50 | -0.79% | ¥1,680.00 | ¥1,684.50 | ¥1,630.00 | 4.29M |
| 2026-07-02 | ¥1,644.50 | +2.40% | ¥1,636.00 | ¥1,664.00 | ¥1,616.00 | 3.36M |
| 2026-07-01 | ¥1,606.00 | -3.72% | ¥1,626.00 | ¥1,642.00 | ¥1,592.50 | 3.95M |
| 2026-06-30 | ¥1,668.00 | +1.09% | ¥1,680.00 | ¥1,690.50 | ¥1,648.50 | 4.97M |
| 2026-06-29 | ¥1,650.00 | +1.01% | ¥1,636.00 | ¥1,668.50 | ¥1,631.50 | 3.67M |
| 2026-06-26 | ¥1,633.50 | -0.18% | ¥1,640.00 | ¥1,647.50 | ¥1,621.50 | 2.74M |
| 2026-06-25 | ¥1,636.50 | +2.96% | ¥1,629.00 | ¥1,655.00 | ¥1,591.50 | 4.78M |
| 2026-06-24 | ¥1,589.50 | +0.63% | ¥1,585.00 | ¥1,611.50 | ¥1,556.00 | 4.24M |
| 2026-06-23 | ¥1,579.50 | +1.22% | ¥1,568.00 | ¥1,596.00 | ¥1,563.00 | 5.13M |
| 2026-06-22 | ¥1,560.50 | +1.33% | ¥1,540.00 | ¥1,565.50 | ¥1,531.00 | 3.38M |
| 2026-06-19 | ¥1,540.00 | -0.45% | ¥1,520.00 | ¥1,541.50 | ¥1,497.00 | 5.25M |
| 2026-06-18 | ¥1,547.00 | -0.23% | ¥1,550.00 | ¥1,569.50 | ¥1,535.00 | 3.32M |
| 2026-06-17 | ¥1,550.50 | -1.77% | ¥1,585.50 | ¥1,599.00 | ¥1,545.50 | 2.85M |
| 2026-06-16 | ¥1,578.50 | +0.57% | ¥1,562.00 | ¥1,582.50 | ¥1,545.50 | 3.71M |
| 2026-06-15 | ¥1,569.50 | -3.65% | ¥1,612.00 | ¥1,612.50 | ¥1,558.50 | 5.56M |
| 2026-06-12 | ¥1,629.00 | +2.39% | ¥1,639.00 | ¥1,659.50 | ¥1,609.00 | 7.64M |
| 2026-06-11 | ¥1,591.00 | -0.47% | ¥1,584.50 | ¥1,632.00 | ¥1,575.00 | 5.02M |
| 2026-06-10 | ¥1,598.50 | +2.96% | ¥1,570.00 | ¥1,606.50 | ¥1,546.00 | 8.14M |
| 2026-06-09 | ¥1,552.50 | +6.05% | ¥1,511.00 | ¥1,571.50 | ¥1,496.50 | 8.73M |
| 2026-06-08 | ¥1,464.00 | +1.88% | ¥1,467.00 | ¥1,480.00 | ¥1,441.50 | 3.45M |
| 2026-06-05 | ¥1,437.00 | -0.90% | ¥1,450.00 | ¥1,463.00 | ¥1,427.50 | 3.40M |
| 2026-06-04 | ¥1,450.00 | -1.99% | ¥1,489.00 | ¥1,495.00 | ¥1,444.50 | 5.77M |
| 2026-06-03 | ¥1,479.50 | +2.42% | ¥1,444.00 | ¥1,479.50 | ¥1,428.50 | 4.49M |
| 2026-06-02 | ¥1,444.50 | +3.47% | ¥1,410.00 | ¥1,480.00 | ¥1,383.50 | 7.03M |
| 2026-06-01 | ¥1,396.00 | +0.22% | ¥1,394.00 | ¥1,404.00 | ¥1,377.50 | 6.79M |
| 2026-05-29 | ¥1,393.00 | -0.43% | ¥1,369.00 | ¥1,418.50 | ¥1,368.00 | 6.75M |
| 2026-05-28 | ¥1,399.00 | +1.23% | ¥1,400.50 | ¥1,411.50 | ¥1,387.50 | 4.12M |
| 2026-05-27 | ¥1,382.00 | +0.04% | ¥1,380.50 | ¥1,405.50 | ¥1,369.00 | 4.87M |
| 2026-05-26 | ¥1,381.50 | -0.32% | ¥1,380.00 | ¥1,389.00 | ¥1,365.50 | 3.39M |
| 2026-05-25 | ¥1,386.00 | -2.77% | ¥1,395.50 | ¥1,400.50 | ¥1,377.50 | 4.10M |
| 2026-05-22 | ¥1,425.50 | +1.21% | ¥1,395.50 | ¥1,426.50 | ¥1,379.50 | 3.95M |