UK markets open in 1 hour 9 minutes
NIKKEI 225
39,568.33 -14.75 (-0.04%) HANG SENG
17,718.61 +2.11 (+0.01%) CRUDE OIL
81.96 +0.42 (+0.52%) GOLD FUTURES
2,329.90 -9.70 (-0.41%) DOW
39,118.86 -45.24 (-0.12%) Bitcoin GBP
50,015.54 +2,103.23 (+4.39%)
Kikkoman Corporation (2801.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
As of 02:31PM JST. Market open.
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2024 | 1,868.00 | 1,887.00 | 1,857.00 | 1,869.00 | 1,869.00 | 1,010,900 |
| 28 Jun 2024 | 1,874.00 | 1,890.00 | 1,860.00 | 1,863.50 | 1,863.50 | 2,545,100 |
| 27 Jun 2024 | 1,900.00 | 1,906.50 | 1,869.00 | 1,875.00 | 1,875.00 | 2,452,000 |
| 26 Jun 2024 | 1,890.00 | 1,928.50 | 1,881.00 | 1,918.00 | 1,918.00 | 2,893,100 |
| 25 Jun 2024 | 1,878.50 | 1,907.00 | 1,878.00 | 1,899.50 | 1,899.50 | 1,833,700 |
| 24 Jun 2024 | 1,865.00 | 1,888.00 | 1,850.50 | 1,877.50 | 1,877.50 | 2,335,800 |
| 21 Jun 2024 | 1,827.00 | 1,849.50 | 1,820.00 | 1,825.00 | 1,825.00 | 2,481,700 |
| 20 Jun 2024 | 1,831.50 | 1,844.00 | 1,815.00 | 1,828.00 | 1,828.00 | 1,583,000 |
| 19 Jun 2024 | 1,840.00 | 1,853.00 | 1,835.00 | 1,848.50 | 1,848.50 | 1,428,200 |
| 18 Jun 2024 | 1,822.50 | 1,837.50 | 1,815.00 | 1,830.00 | 1,830.00 | 1,695,400 |
| 17 Jun 2024 | 1,819.50 | 1,823.50 | 1,794.50 | 1,811.00 | 1,811.00 | 2,132,000 |
| 14 Jun 2024 | 1,800.00 | 1,848.00 | 1,800.00 | 1,827.50 | 1,827.50 | 4,502,500 |
| 13 Jun 2024 | 1,848.00 | 1,848.50 | 1,812.50 | 1,825.00 | 1,825.00 | 1,897,200 |
| 12 Jun 2024 | 1,875.00 | 1,881.00 | 1,837.50 | 1,843.50 | 1,843.50 | 1,659,800 |
| 11 Jun 2024 | 1,844.00 | 1,886.00 | 1,841.50 | 1,875.00 | 1,875.00 | 1,565,300 |
| 10 Jun 2024 | 1,843.00 | 1,848.00 | 1,815.50 | 1,839.50 | 1,839.50 | 1,729,500 |
| 07 Jun 2024 | 1,827.50 | 1,833.50 | 1,807.00 | 1,833.00 | 1,833.00 | 1,409,000 |
| 06 Jun 2024 | 1,848.00 | 1,849.50 | 1,810.00 | 1,827.50 | 1,827.50 | 1,514,100 |
| 05 Jun 2024 | 1,835.50 | 1,853.00 | 1,828.00 | 1,846.50 | 1,846.50 | 1,675,100 |
| 04 Jun 2024 | 1,808.50 | 1,844.50 | 1,808.50 | 1,836.00 | 1,836.00 | 1,927,900 |
| 03 Jun 2024 | 1,829.50 | 1,845.50 | 1,813.00 | 1,839.50 | 1,839.50 | 2,005,900 |
| 31 May 2024 | 1,801.50 | 1,820.00 | 1,775.00 | 1,819.00 | 1,819.00 | 6,438,000 |
| 30 May 2024 | 1,765.00 | 1,781.50 | 1,748.00 | 1,778.50 | 1,778.50 | 2,788,400 |
| 29 May 2024 | 1,802.00 | 1,814.00 | 1,771.50 | 1,784.50 | 1,784.50 | 2,009,100 |
| 28 May 2024 | 1,845.00 | 1,866.00 | 1,811.50 | 1,811.50 | 1,811.50 | 2,160,600 |
| 27 May 2024 | 1,832.00 | 1,856.50 | 1,827.50 | 1,856.50 | 1,856.50 | 1,605,300 |
| 24 May 2024 | 1,791.50 | 1,825.00 | 1,786.00 | 1,824.50 | 1,824.50 | 2,107,700 |
| 23 May 2024 | 1,811.00 | 1,839.50 | 1,796.00 | 1,830.00 | 1,830.00 | 1,558,300 |
| 22 May 2024 | 1,832.00 | 1,855.00 | 1,803.50 | 1,816.00 | 1,816.00 | 2,092,800 |
| 21 May 2024 | 1,836.00 | 1,851.00 | 1,822.50 | 1,823.00 | 1,823.00 | 1,725,200 |
| 20 May 2024 | 1,804.50 | 1,854.00 | 1,801.00 | 1,818.00 | 1,818.00 | 2,067,000 |
| 17 May 2024 | 1,805.00 | 1,829.50 | 1,791.50 | 1,807.50 | 1,807.50 | 1,812,800 |
| 16 May 2024 | 1,811.50 | 1,822.50 | 1,779.50 | 1,801.50 | 1,801.50 | 2,498,600 |
| 15 May 2024 | 1,826.00 | 1,839.50 | 1,811.00 | 1,814.00 | 1,814.00 | 1,621,800 |
| 14 May 2024 | 1,820.00 | 1,854.00 | 1,816.00 | 1,819.00 | 1,819.00 | 1,706,100 |
| 13 May 2024 | 1,820.00 | 1,822.00 | 1,794.00 | 1,816.00 | 1,816.00 | 1,877,000 |
| 10 May 2024 | 1,830.00 | 1,853.50 | 1,815.00 | 1,834.00 | 1,834.00 | 2,243,400 |
| 09 May 2024 | 1,832.00 | 1,840.00 | 1,801.00 | 1,824.50 | 1,824.50 | 2,018,500 |
| 08 May 2024 | 1,895.50 | 1,904.00 | 1,829.00 | 1,839.00 | 1,839.00 | 2,849,900 |
| 07 May 2024 | 1,903.00 | 1,927.00 | 1,883.50 | 1,895.50 | 1,895.50 | 2,816,600 |
| 02 May 2024 | 1,896.00 | 1,924.50 | 1,882.50 | 1,907.00 | 1,907.00 | 1,806,900 |
| 01 May 2024 | 1,870.00 | 1,915.00 | 1,857.50 | 1,902.50 | 1,902.50 | 2,853,000 |
| 30 Apr 2024 | 1,986.00 | 1,988.50 | 1,869.50 | 1,887.50 | 1,887.50 | 4,691,300 |
| 26 Apr 2024 | 1,942.00 | 1,958.00 | 1,913.00 | 1,958.00 | 1,958.00 | 2,004,200 |
| 25 Apr 2024 | 1,936.50 | 1,960.00 | 1,935.50 | 1,938.50 | 1,938.50 | 1,798,400 |
| 24 Apr 2024 | 1,956.00 | 1,992.50 | 1,943.50 | 1,963.00 | 1,963.00 | 2,227,900 |
| 23 Apr 2024 | 1,934.00 | 1,949.00 | 1,931.50 | 1,941.50 | 1,941.50 | 1,682,900 |
| 22 Apr 2024 | 1,888.00 | 1,928.00 | 1,878.00 | 1,920.50 | 1,920.50 | 1,970,500 |
| 19 Apr 2024 | 1,889.50 | 1,890.00 | 1,821.50 | 1,861.00 | 1,861.00 | 2,774,700 |
| 18 Apr 2024 | 1,879.50 | 1,894.00 | 1,856.50 | 1,890.50 | 1,890.50 | 1,592,400 |
| 17 Apr 2024 | 1,911.50 | 1,912.50 | 1,876.00 | 1,878.00 | 1,878.00 | 1,654,800 |
| 16 Apr 2024 | 1,890.00 | 1,918.00 | 1,871.50 | 1,913.50 | 1,913.50 | 1,981,000 |
| 15 Apr 2024 | 1,900.00 | 1,915.50 | 1,881.50 | 1,909.50 | 1,909.50 | 1,609,500 |
| 12 Apr 2024 | 1,945.00 | 1,951.00 | 1,922.00 | 1,928.50 | 1,928.50 | 2,636,500 |
| 11 Apr 2024 | 1,900.00 | 1,908.50 | 1,878.00 | 1,908.50 | 1,908.50 | 1,485,900 |
| 10 Apr 2024 | 1,939.50 | 1,942.00 | 1,917.00 | 1,920.00 | 1,920.00 | 1,538,800 |
| 09 Apr 2024 | 1,947.50 | 1,953.00 | 1,916.00 | 1,947.00 | 1,947.00 | 1,644,800 |
| 08 Apr 2024 | 1,940.00 | 1,952.00 | 1,920.00 | 1,935.00 | 1,935.00 | 1,828,600 |
| 05 Apr 2024 | 1,888.00 | 1,922.50 | 1,874.00 | 1,902.00 | 1,902.00 | 2,787,600 |
| 04 Apr 2024 | 1,890.50 | 1,935.50 | 1,882.00 | 1,892.50 | 1,892.50 | 2,344,000 |
| 03 Apr 2024 | 1,887.00 | 1,893.00 | 1,860.50 | 1,872.00 | 1,872.00 | 1,901,800 |
| 02 Apr 2024 | 1,933.00 | 1,974.00 | 1,875.00 | 1,889.00 | 1,889.00 | 2,590,100 |
| 01 Apr 2024 | 1,987.50 | 2,005.00 | 1,940.00 | 1,940.00 | 1,940.00 | 2,139,800 |
| 29 Mar 2024 | 1,988.50 | 2,006.50 | 1,963.00 | 1,966.00 | 1,966.00 | 1,244,400 |
| 28 Mar 2024 | 1,995.00 | 2,014.00 | 1,923.00 | 1,936.00 | 1,936.00 | 2,957,700 |
| 28 Mar 2024 | 14 Dividend | |||||
| 28 Mar 2024 | 5:1 Stock split | |||||
| 27 Mar 2024 | 1,997.60 | 2,025.00 | 1,981.00 | 2,005.00 | 1,991.00 | 3,306,000 |
| 26 Mar 2024 | 1,968.00 | 1,986.00 | 1,952.20 | 1,977.00 | 1,963.20 | 2,285,000 |
| 25 Mar 2024 | 1,989.60 | 2,000.00 | 1,978.80 | 1,983.60 | 1,969.75 | 2,391,000 |
| 22 Mar 2024 | 1,997.80 | 2,008.00 | 1,968.60 | 1,995.60 | 1,981.67 | 2,799,000 |
| 21 Mar 2024 | 2,018.00 | 2,045.00 | 1,989.80 | 1,995.00 | 1,981.07 | 4,139,500 |
| 19 Mar 2024 | 1,962.80 | 1,983.00 | 1,934.20 | 1,983.00 | 1,969.15 | 2,302,000 |
| 18 Mar 2024 | 1,917.80 | 1,971.20 | 1,891.60 | 1,968.00 | 1,954.26 | 2,931,500 |
| 15 Mar 2024 | 1,894.00 | 1,911.60 | 1,881.60 | 1,901.80 | 1,888.52 | 2,724,000 |
| 14 Mar 2024 | 1,925.20 | 1,934.60 | 1,913.80 | 1,924.00 | 1,910.57 | 1,808,000 |
| 13 Mar 2024 | 1,906.00 | 1,924.80 | 1,895.00 | 1,916.60 | 1,903.22 | 1,834,500 |
| 12 Mar 2024 | 1,875.60 | 1,919.00 | 1,859.60 | 1,910.80 | 1,897.46 | 2,740,000 |
| 11 Mar 2024 | 1,864.00 | 1,881.60 | 1,848.20 | 1,878.40 | 1,865.28 | 3,257,000 |
| 08 Mar 2024 | 1,906.80 | 1,907.00 | 1,852.00 | 1,879.40 | 1,866.28 | 5,308,500 |
| 07 Mar 2024 | 1,973.60 | 1,986.00 | 1,888.80 | 1,888.80 | 1,875.61 | 3,641,500 |
| 06 Mar 2024 | 1,982.00 | 1,997.60 | 1,967.80 | 1,969.00 | 1,955.25 | 3,189,000 |
| 05 Mar 2024 | 2,030.00 | 2,051.00 | 1,996.60 | 2,008.00 | 1,993.98 | 2,706,500 |
| 04 Mar 2024 | 2,013.00 | 2,043.00 | 2,005.00 | 2,026.00 | 2,011.85 | 2,344,500 |
| 01 Mar 2024 | 1,966.00 | 2,023.00 | 1,953.60 | 2,013.00 | 1,998.94 | 3,454,000 |
| 29 Feb 2024 | 1,970.00 | 1,974.60 | 1,941.00 | 1,960.20 | 1,946.51 | 3,399,500 |
| 28 Feb 2024 | 1,947.80 | 1,975.00 | 1,946.00 | 1,970.00 | 1,956.24 | 2,529,000 |
| 27 Feb 2024 | 1,919.20 | 1,947.80 | 1,909.20 | 1,933.20 | 1,919.70 | 2,255,000 |
| 26 Feb 2024 | 1,910.00 | 1,935.60 | 1,907.80 | 1,919.20 | 1,905.80 | 2,100,500 |
| 22 Feb 2024 | 1,852.20 | 1,913.40 | 1,846.20 | 1,911.80 | 1,898.45 | 3,391,500 |
| 21 Feb 2024 | 1,853.20 | 1,869.60 | 1,838.00 | 1,848.60 | 1,835.69 | 2,182,000 |
| 20 Feb 2024 | 1,870.80 | 1,882.20 | 1,846.00 | 1,852.20 | 1,839.27 | 2,472,500 |
| 19 Feb 2024 | 1,890.00 | 1,900.00 | 1,858.20 | 1,867.20 | 1,854.16 | 2,230,500 |
| 16 Feb 2024 | 1,887.80 | 1,918.00 | 1,883.00 | 1,894.40 | 1,881.17 | 3,927,000 |
| 15 Feb 2024 | 1,877.60 | 1,892.60 | 1,862.20 | 1,880.40 | 1,867.27 | 2,860,500 |
| 14 Feb 2024 | 1,833.80 | 1,876.40 | 1,833.80 | 1,865.00 | 1,851.98 | 2,940,000 |
| 13 Feb 2024 | 1,833.80 | 1,871.60 | 1,819.20 | 1,863.80 | 1,850.79 | 3,391,000 |
| 09 Feb 2024 | 1,882.60 | 1,891.40 | 1,833.80 | 1,833.80 | 1,821.00 | 4,152,000 |
| 08 Feb 2024 | 1,826.80 | 1,895.60 | 1,810.00 | 1,891.20 | 1,877.99 | 4,074,500 |
| 07 Feb 2024 | 1,861.60 | 1,868.80 | 1,802.20 | 1,814.40 | 1,801.73 | 4,333,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.