OTC Markets OTCPK - Delayed Quote USD

Kikkoman Corporation (KIKOY)

Compare
21.50 -0.50 (-2.27%)
As of December 19 at 7:00:00 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 20, 2024 22.00 22.00 22.00 22.00 22.00 -
Dec 19, 2024 22.00 22.00 22.00 22.00 22.00 -
Dec 18, 2024 22.00 22.00 22.00 22.00 22.00 200
Dec 17, 2024 22.34 22.34 22.34 22.34 22.34 -
Dec 16, 2024 22.34 22.34 22.34 22.34 22.34 -
Dec 13, 2024 22.34 22.34 22.34 22.34 22.34 -
Dec 12, 2024 22.34 22.34 22.34 22.34 22.34 -
Dec 11, 2024 22.34 22.34 22.34 22.34 22.34 -
Dec 10, 2024 22.36 22.36 22.34 22.34 22.34 1,600
Dec 9, 2024 21.65 21.65 21.65 21.65 21.65 -
Dec 6, 2024 21.65 21.65 21.65 21.65 21.65 -
Dec 5, 2024 21.65 21.65 21.65 21.65 21.65 -
Dec 4, 2024 21.65 21.65 21.65 21.65 21.65 -
Dec 3, 2024 21.65 21.65 21.65 21.65 21.65 -
Dec 2, 2024 21.65 21.65 21.65 21.65 21.65 -
Nov 29, 2024 21.65 21.65 21.65 21.65 21.65 -
Nov 27, 2024 21.65 21.65 21.65 21.65 21.65 -
Nov 26, 2024 21.65 21.65 21.65 21.65 21.65 -
Nov 25, 2024 21.65 21.65 21.65 21.65 21.65 -
Nov 22, 2024 21.65 21.65 21.65 21.65 21.65 -
Nov 21, 2024 21.65 21.65 21.65 21.65 21.65 -
Nov 20, 2024 21.65 21.65 21.65 21.65 21.65 100
Nov 19, 2024 22.78 22.78 22.78 22.78 22.78 -
Nov 18, 2024 22.78 22.78 22.78 22.78 22.78 -
Nov 15, 2024 22.78 22.78 22.78 22.78 22.78 -
Nov 14, 2024 22.78 22.78 22.78 22.78 22.78 1,000
Nov 13, 2024 23.32 23.32 23.32 23.32 23.32 -
Nov 12, 2024 23.32 23.32 23.32 23.32 23.32 -
Nov 11, 2024 23.32 23.32 23.32 23.32 23.32 -
Nov 8, 2024 23.32 23.32 23.32 23.32 23.32 -
Nov 7, 2024 23.32 23.32 23.32 23.32 23.32 -
Nov 6, 2024 23.32 23.32 23.32 23.32 23.32 -
Nov 5, 2024 23.32 23.32 23.32 23.32 23.32 600
Nov 4, 2024 23.40 23.40 23.40 23.40 23.40 -
Nov 1, 2024 23.40 23.40 23.40 23.40 23.40 -
Oct 31, 2024 23.40 23.40 23.40 23.40 23.40 -
Oct 30, 2024 23.40 23.40 23.40 23.40 23.40 -
Oct 29, 2024 23.40 23.40 23.40 23.40 23.40 400
Oct 28, 2024 24.08 24.08 24.08 24.08 24.08 -
Oct 25, 2024 24.08 24.08 24.08 24.08 24.08 -
Oct 24, 2024 24.08 24.08 24.08 24.08 24.08 -
Oct 23, 2024 24.08 24.08 24.08 24.08 24.08 -
Oct 22, 2024 24.08 24.08 24.08 24.08 24.08 -
Oct 21, 2024 24.08 24.08 24.08 24.08 24.08 -
Oct 18, 2024 24.08 24.08 24.08 24.08 24.08 -
Oct 17, 2024 24.08 24.08 24.08 24.08 24.08 -
Oct 16, 2024 24.08 24.08 24.08 24.08 24.08 -
Oct 15, 2024 24.08 24.08 24.08 24.08 24.08 -
Oct 14, 2024 24.08 24.08 24.08 24.08 24.08 -
Oct 11, 2024 24.08 24.08 24.08 24.08 24.08 -
Oct 10, 2024 24.08 24.08 24.08 24.08 24.08 -
Oct 9, 2024 24.08 24.08 24.08 24.08 24.08 -
Oct 8, 2024 24.08 24.08 24.08 24.08 24.08 -
Oct 7, 2024 24.08 24.08 24.08 24.08 24.08 -
Oct 4, 2024 24.08 24.08 24.08 24.08 24.08 -
Oct 3, 2024 24.08 24.08 24.08 24.08 24.08 -
Oct 2, 2024 24.08 24.08 24.08 24.08 24.08 -
Oct 1, 2024 24.08 24.08 24.08 24.08 24.08 100
Sep 30, 2024 22.00 22.00 22.00 22.00 22.00 -
Sep 27, 2024 22.00 22.00 22.00 22.00 22.00 -
Sep 26, 2024 22.00 22.00 22.00 22.00 22.00 -
Sep 25, 2024 22.00 22.00 22.00 22.00 22.00 -
Sep 24, 2024 22.00 22.00 22.00 22.00 22.00 -
Sep 23, 2024 22.00 22.00 22.00 22.00 22.00 -
Sep 20, 2024 22.00 22.00 22.00 22.00 22.00 -
Sep 19, 2024 22.00 22.00 22.00 22.00 22.00 -
Sep 18, 2024 22.00 22.00 22.00 22.00 22.00 -
Sep 17, 2024 22.00 22.00 22.00 22.00 22.00 -
Sep 16, 2024 22.00 22.00 22.00 22.00 22.00 -
Sep 13, 2024 22.00 22.00 22.00 22.00 22.00 -
Sep 12, 2024 22.00 22.00 22.00 22.00 22.00 100
Sep 11, 2024 22.80 22.80 22.80 22.80 22.80 -
Sep 10, 2024 22.80 22.80 22.80 22.80 22.80 -
Sep 9, 2024 22.80 22.80 22.80 22.80 22.80 -
Sep 6, 2024 22.80 22.80 22.80 22.80 22.80 -
Sep 5, 2024 22.80 22.80 22.80 22.80 22.80 -
Sep 4, 2024 22.80 22.80 22.80 22.80 22.80 -
Sep 3, 2024 22.80 22.80 22.80 22.80 22.80 100
Aug 30, 2024 24.00 24.00 24.00 24.00 24.00 -
Aug 29, 2024 24.00 24.00 24.00 24.00 24.00 -
Aug 28, 2024 24.00 24.00 24.00 24.00 24.00 -
Aug 27, 2024 24.00 24.00 24.00 24.00 24.00 -
Aug 26, 2024 24.00 24.00 24.00 24.00 24.00 -
Aug 23, 2024 24.00 24.00 24.00 24.00 24.00 -
Aug 22, 2024 24.00 24.00 24.00 24.00 24.00 -
Aug 21, 2024 24.00 24.00 24.00 24.00 24.00 -
Aug 20, 2024 24.00 24.00 24.00 24.00 24.00 100
Aug 19, 2024 24.09 24.09 24.09 24.09 24.09 100
Aug 16, 2024 24.09 24.09 24.09 24.09 24.09 -
Aug 15, 2024 24.09 24.09 24.09 24.09 24.09 -
Aug 14, 2024 24.09 24.09 24.09 24.09 24.09 -
Aug 13, 2024 24.09 24.09 24.09 24.09 24.09 -
Aug 12, 2024 24.09 24.09 24.09 24.09 24.09 -
Aug 9, 2024 24.09 24.09 24.09 24.09 24.09 -
Aug 8, 2024 24.09 24.09 24.09 24.09 24.09 -
Aug 7, 2024 24.09 24.09 24.09 24.09 24.09 -
Aug 6, 2024 24.09 24.09 24.09 24.09 24.09 -
Aug 5, 2024 24.09 24.09 24.09 24.09 24.09 -
Aug 2, 2024 24.09 24.09 24.09 24.09 24.09 -
Aug 1, 2024 24.09 24.09 24.09 24.09 24.09 -
Jul 31, 2024 24.09 24.09 24.09 24.09 24.09 -
Jul 30, 2024 24.09 24.09 24.09 24.09 24.09 -
Jul 29, 2024 24.09 24.09 24.09 24.09 24.09 200
Jul 26, 2024 23.45 23.45 23.45 23.45 23.45 -
Jul 25, 2024 23.45 23.45 23.45 23.45 23.45 -
Jul 24, 2024 23.45 23.45 23.45 23.45 23.45 -
Jul 23, 2024 23.45 23.45 23.45 23.45 23.45 -
Jul 22, 2024 23.45 23.45 23.45 23.45 23.45 -
Jul 19, 2024 23.45 23.45 23.45 23.45 23.45 -
Jul 18, 2024 23.45 23.45 23.45 23.45 23.45 -
Jul 17, 2024 23.45 23.45 23.45 23.45 23.45 -
Jul 16, 2024 23.45 23.45 23.45 23.45 23.45 -
Jul 15, 2024 23.45 23.45 23.45 23.45 23.45 -
Jul 12, 2024 23.45 23.45 23.45 23.45 23.45 -
Jul 11, 2024 23.45 23.45 23.45 23.45 23.45 -
Jul 10, 2024 23.45 23.45 23.45 23.45 23.45 -
Jul 9, 2024 23.45 23.45 23.45 23.45 23.45 -
Jul 8, 2024 23.45 23.45 23.45 23.45 23.45 200
Jul 5, 2024 23.31 23.31 23.31 23.31 23.31 -
Jul 3, 2024 23.31 23.31 23.31 23.31 23.31 -
Jul 2, 2024 23.31 23.31 23.31 23.31 23.31 -
Jul 1, 2024 23.31 23.31 23.31 23.31 23.31 -
Jun 28, 2024 23.31 23.31 23.31 23.31 23.31 -
Jun 27, 2024 23.31 23.31 23.31 23.31 23.31 -
Jun 26, 2024 23.31 23.31 23.31 23.31 23.31 -
Jun 25, 2024 23.31 23.31 23.31 23.31 23.31 200
Jun 24, 2024 22.75 22.75 22.75 22.75 22.75 300
Jun 21, 2024 23.40 23.40 23.40 23.40 23.40 -
Jun 20, 2024 23.40 23.40 23.40 23.40 23.40 300
Jun 18, 2024 23.37 23.37 23.37 23.37 23.37 -
Jun 17, 2024 23.37 23.37 23.37 23.37 23.37 -
Jun 14, 2024 23.37 23.37 23.37 23.37 23.37 -
Jun 13, 2024 23.37 23.37 23.37 23.37 23.37 -
Jun 12, 2024 23.37 23.37 23.37 23.37 23.37 100
Jun 11, 2024 23.37 23.37 23.37 23.37 23.37 200
Jun 10, 2024 23.50 23.50 23.50 23.50 23.50 -
Jun 7, 2024 23.50 23.50 23.50 23.50 23.50 200
Jun 6, 2024 22.94 22.94 22.94 22.94 22.94 -
Jun 5, 2024 22.94 22.94 22.94 22.94 22.94 200
Jun 4, 2024 22.88 22.88 22.88 22.88 22.88 300
Jun 3, 2024 21.93 21.93 21.93 21.93 21.93 -
May 31, 2024 21.93 21.93 21.93 21.93 21.93 -
May 30, 2024 21.93 21.93 21.93 21.93 21.93 300
May 29, 2024 22.39 22.39 22.39 22.39 22.39 200
May 28, 2024 22.21 22.21 22.21 22.21 22.21 200
May 24, 2024 22.68 22.68 22.21 22.21 22.21 400
May 23, 2024 23.30 23.30 22.63 22.63 22.63 600
May 22, 2024 22.41 22.75 22.41 22.75 22.75 900
May 21, 2024 22.88 22.88 22.88 22.88 22.88 700
May 20, 2024 23.72 23.72 23.72 23.72 23.72 -
May 17, 2024 23.72 23.72 23.72 23.72 23.72 -
May 16, 2024 23.72 23.72 23.72 23.72 23.72 -
May 15, 2024 23.72 23.72 23.72 23.72 23.72 -
May 14, 2024 23.72 23.72 23.72 23.72 23.72 -
May 13, 2024 23.72 23.72 23.72 23.72 23.72 300
May 10, 2024 23.72 23.72 23.72 23.72 23.72 -
May 9, 2024 23.72 23.72 23.72 23.72 23.72 300
May 8, 2024 24.02 24.02 24.02 24.02 24.02 -
May 7, 2024 24.02 24.02 24.02 24.02 24.02 300
May 6, 2024 24.28 24.28 24.28 24.28 24.28 100
May 3, 2024 24.99 25.00 24.99 25.00 25.00 500
May 2, 2024 24.22 24.33 24.22 24.33 24.33 300
May 1, 2024 23.52 23.52 23.52 23.52 23.52 13,100
Apr 30, 2024 23.52 23.52 23.52 23.52 23.52 1,400
Apr 29, 2024 24.65 24.65 24.59 24.59 24.59 9,900
Apr 26, 2024 24.46 24.46 24.46 24.46 24.46 8,400
Apr 25, 2024 24.79 24.79 24.79 24.79 24.79 -
Apr 24, 2024 24.79 24.79 24.79 24.79 24.79 400
Apr 23, 2024 24.62 24.62 24.62 24.62 24.62 200
Apr 22, 2024 24.33 24.33 24.32 24.32 24.32 400
Apr 19, 2024 23.61 23.61 23.61 23.61 23.61 400
Apr 18, 2024 23.97 23.97 23.97 23.97 23.97 300
Apr 17, 2024 23.68 24.37 23.68 24.37 24.37 500
Apr 16, 2024 24.61 24.61 24.12 24.12 24.12 500
Apr 15, 2024 24.86 24.86 24.86 24.86 24.86 200
Apr 12, 2024 25.29 25.29 25.29 25.29 25.29 -
Apr 11, 2024 25.29 25.29 25.29 25.29 25.29 500
Apr 10, 2024 25.25 25.25 25.25 25.25 25.25 -
Apr 9, 2024 25.25 25.25 25.25 25.25 25.25 -
Apr 8, 2024 25.25 25.25 25.25 25.25 25.25 -
Apr 5, 2024 25.25 25.25 25.25 25.25 25.25 700
Apr 4, 2024 24.49 24.49 24.49 24.49 24.49 -
Apr 3, 2024 25.00 25.00 24.49 24.49 24.49 1,500
Apr 2, 2024 125:100 Stock Splits
Apr 2, 2024 25.00 25.70 25.00 25.70 25.70 21,900
Apr 1, 2024 21.24 26.90 21.24 21.24 21.24 1,625
Mar 28, 2024 16.06 24.34 16.06 24.34 24.34 1,625
Mar 27, 2024 26.62 26.62 26.62 26.62 26.62 -
Mar 26, 2024 26.62 26.62 26.62 26.62 26.62 12,875
Mar 25, 2024 26.86 26.86 26.27 26.70 26.70 2,125
Mar 22, 2024 25.66 25.66 25.66 25.66 25.66 -
Mar 21, 2024 25.66 25.66 25.66 25.66 25.66 250
Mar 20, 2024 25.60 25.60 25.60 25.60 25.60 -
Mar 19, 2024 25.60 25.60 25.60 25.60 25.60 -
Mar 18, 2024 25.60 25.60 25.60 25.60 25.60 -
Mar 15, 2024 25.60 25.60 25.60 25.60 25.60 -
Mar 14, 2024 25.60 25.60 25.60 25.60 25.60 -
Mar 13, 2024 25.60 25.60 25.60 25.60 25.60 -
Mar 12, 2024 25.60 25.60 25.60 25.60 25.60 -
Mar 11, 2024 25.60 25.60 25.60 25.60 25.60 -
Mar 8, 2024 25.60 25.60 25.60 25.60 25.60 -
Mar 7, 2024 25.60 25.60 25.60 25.60 25.60 -
Mar 6, 2024 25.60 25.60 25.60 25.60 25.60 -
Mar 5, 2024 25.60 25.60 25.60 25.60 25.60 -
Mar 4, 2024 25.60 25.60 25.60 25.60 25.60 -
Mar 1, 2024 25.60 25.60 25.60 25.60 25.60 -
Feb 29, 2024 25.60 25.60 25.60 25.60 25.60 -
Feb 28, 2024 25.60 25.60 25.60 25.60 25.60 -
Feb 27, 2024 25.60 25.60 25.60 25.60 25.60 -
Feb 26, 2024 25.60 25.60 25.60 25.60 25.60 -
Feb 23, 2024 25.60 25.60 25.60 25.60 25.60 -
Feb 22, 2024 25.60 25.60 25.60 25.60 25.60 -
Feb 21, 2024 25.60 25.60 25.60 25.60 25.60 -
Feb 20, 2024 25.60 25.60 25.60 25.60 25.60 -
Feb 16, 2024 25.60 25.60 25.60 25.60 25.60 250
Feb 15, 2024 26.37 26.37 26.37 26.37 26.37 -
Feb 14, 2024 26.37 26.37 26.37 26.37 26.37 -
Feb 13, 2024 26.37 26.37 26.37 26.37 26.37 -
Feb 12, 2024 26.37 26.37 26.37 26.37 26.37 -
Feb 9, 2024 26.37 26.37 26.37 26.37 26.37 -
Feb 8, 2024 25.96 26.37 25.96 26.37 26.37 375
Feb 7, 2024 25.24 25.24 25.24 25.24 25.24 -
Feb 6, 2024 25.24 25.24 25.24 25.24 25.24 250
Feb 5, 2024 25.26 25.32 25.20 25.21 25.21 2,500
Feb 2, 2024 24.63 24.63 24.63 24.63 24.63 1,750
Feb 1, 2024 24.63 24.63 24.63 24.63 24.63 2,000
Jan 31, 2024 24.63 24.63 24.63 24.63 24.63 -
Jan 30, 2024 24.63 24.63 24.63 24.63 24.63 -
Jan 29, 2024 24.63 24.63 24.63 24.63 24.63 -
Jan 26, 2024 24.63 24.63 24.63 24.63 24.63 -
Jan 25, 2024 24.63 24.63 24.63 24.63 24.63 -
Jan 24, 2024 24.63 24.63 24.63 24.63 24.63 -
Jan 23, 2024 24.63 24.63 24.63 24.63 24.63 -
Jan 22, 2024 24.63 24.63 24.63 24.63 24.63 -
Jan 19, 2024 24.63 24.63 24.63 24.63 24.63 -
Jan 18, 2024 24.63 24.63 24.63 24.63 24.63 -
Jan 17, 2024 24.63 24.63 24.63 24.63 24.63 -
Jan 16, 2024 24.63 24.63 24.63 24.63 24.63 -
Jan 12, 2024 24.63 24.63 24.63 24.63 24.63 -
Jan 11, 2024 24.63 24.63 24.63 24.63 24.63 -
Jan 10, 2024 24.63 24.63 24.63 24.63 24.63 -
Jan 9, 2024 24.63 24.63 24.63 24.63 24.63 125
Jan 8, 2024 24.13 24.13 24.13 24.13 24.13 125
Jan 5, 2024 24.08 24.08 24.08 24.08 24.08 125
Jan 4, 2024 25.04 25.04 25.04 25.04 25.04 -
Jan 3, 2024 25.04 25.04 25.04 25.04 25.04 -
Jan 2, 2024 25.04 25.04 25.04 25.04 25.04 -
Dec 29, 2023 25.04 25.04 25.04 25.04 25.04 -
Dec 28, 2023 25.04 25.04 25.04 25.04 25.04 -
Dec 27, 2023 24.96 25.04 24.96 25.04 25.04 500
Dec 26, 2023 24.31 24.31 24.31 24.31 24.31 -

Related Tickers

NISUY Nissui Corporation
61.54
+43.79%
 
TATACONSUM.BO Tata Consumer Products Limited
901.80
+1.35%
 
PPC Pilgrim's Pride Corporation
46.34
+0.39%
 
HRL Hormel Foods Corporation
31.52
-0.50%
 
KHC The Kraft Heinz Company
30.45
-0.25%