Comparing Back to the side-by-side chart ↗
KIKKOMAN CORPORATION (2801.T) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1782.50 | 1845.00 | 1782.50 | 1813.00 | +0.03% | 3,684,400 |
| 2026-10-15 | 1781.00 | 1823.00 | 1774.50 | 1812.50 | +2.37% | 4,979,800 |
| 2026-10-14 | 1754.00 | 1779.00 | 1735.50 | 1770.50 | +0.94% | 2,788,800 |
| 2026-10-13 | 1765.00 | 1767.00 | 1739.00 | 1754.00 | -0.06% | 2,703,200 |
| 2026-10-09 | 1771.00 | 1788.50 | 1726.50 | 1755.00 | +1.07% | 4,429,600 |
| 2026-10-08 | 1752.00 | 1757.50 | 1690.00 | 1736.50 | -0.32% | 4,082,500 |
| 2026-10-07 | 1715.00 | 1751.50 | 1698.00 | 1742.00 | +2.35% | 4,100,300 |
| 2026-10-06 | 1716.00 | 1718.50 | 1681.00 | 1702.00 | -0.50% | 3,964,300 |
| 2026-10-05 | 1661.00 | 1725.00 | 1648.00 | 1710.50 | +3.82% | 6,273,100 |
| 2026-10-02 | 1650.00 | 1658.50 | 1624.50 | 1647.50 | -0.78% | 3,167,500 |
| 2026-10-01 | 1628.50 | 1671.00 | 1610.50 | 1660.50 | +0.70% | 3,671,200 |
| 2026-09-30 | 1643.50 | 1651.00 | 1620.50 | 1649.00 | +0.15% | 3,794,500 |
| 2026-09-29 | 1651.50 | 1657.00 | 1619.00 | 1646.50 | -1.11% | 3,953,400 |
| 2026-09-28 | 1660.00 | 1680.50 | 1657.50 | 1665.00 | +0.18% | 4,264,700 |
| 2026-09-25 | 1658.00 | 1671.00 | 1650.00 | 1662.00 | +0.82% | 2,573,800 |
| 2026-09-24 | 1655.00 | 1662.00 | 1637.00 | 1648.50 | -0.39% | 3,379,700 |
| 2026-09-18 | 1663.50 | 1675.50 | 1642.50 | 1655.00 | -1.72% | 5,480,600 |
| 2026-09-17 | 1653.50 | 1684.00 | 1650.50 | 1684.00 | +2.03% | 2,853,300 |
| 2026-09-16 | 1676.50 | 1685.50 | 1650.50 | 1650.50 | -1.55% | 2,802,700 |
| 2026-09-15 | 1709.00 | 1721.50 | 1660.00 | 1676.50 | -1.27% | 3,265,300 |
| 2026-09-14 | 1687.50 | 1712.00 | 1680.00 | 1698.00 | +1.62% | 2,915,700 |
| 2026-09-11 | 1670.00 | 1685.00 | 1654.50 | 1671.00 | -0.68% | 4,806,000 |
| 2026-09-10 | 1677.50 | 1705.00 | 1675.00 | 1682.50 | -0.74% | 4,512,300 |
| 2026-09-09 | 1735.00 | 1735.00 | 1686.00 | 1695.00 | -2.53% | 3,546,000 |
| 2026-09-08 | 1716.50 | 1739.50 | 1716.00 | 1739.00 | +0.72% | 3,239,200 |
| 2026-09-07 | 1773.00 | 1776.00 | 1724.00 | 1726.50 | -3.25% | 3,876,600 |
| 2026-09-04 | 1814.00 | 1821.00 | 1768.50 | 1784.50 | -2.19% | 3,837,900 |
| 2026-09-03 | 1827.00 | 1837.50 | 1815.00 | 1824.50 | -0.44% | 3,788,700 |
| 2026-09-02 | 1809.50 | 1834.50 | 1796.00 | 1832.50 | +0.30% | 3,535,500 |
| 2026-09-01 | 1827.50 | 1846.50 | 1823.00 | 1827.00 | -0.44% | 2,309,900 |
| 2026-08-31 | 1798.00 | 1849.50 | 1795.50 | 1835.00 | +1.33% | 4,857,100 |
| 2026-08-28 | 1792.50 | 1824.50 | 1790.50 | 1811.00 | +1.00% | 3,399,300 |
| 2026-08-27 | 1833.00 | 1839.00 | 1791.00 | 1793.00 | -2.18% | 3,282,200 |
| 2026-08-26 | 1830.00 | 1853.50 | 1827.50 | 1833.00 | +0.14% | 2,322,700 |
| 2026-08-25 | 1860.50 | 1863.00 | 1830.00 | 1830.50 | -0.79% | 2,252,600 |
| 2026-08-24 | 1830.50 | 1854.50 | 1818.00 | 1845.00 | +0.41% | 2,831,500 |
| 2026-08-21 | 1839.00 | 1867.50 | 1824.00 | 1837.50 | -0.03% | 3,028,800 |
| 2026-08-20 | 1850.00 | 1857.00 | 1812.50 | 1838.00 | +2.45% | 4,029,600 |
| 2026-08-19 | 1781.50 | 1807.00 | 1774.50 | 1794.00 | +1.36% | 3,947,500 |
| 2026-08-18 | 1775.00 | 1779.00 | 1748.00 | 1770.00 | -0.65% | 2,957,300 |
| 2026-08-17 | 1781.00 | 1796.50 | 1769.50 | 1781.50 | -0.59% | 2,730,200 |
| 2026-08-14 | 1805.00 | 1808.00 | 1770.00 | 1792.00 | +0.73% | 3,478,000 |
| 2026-08-13 | 1771.00 | 1808.00 | 1765.50 | 1779.00 | +0.59% | 3,635,400 |
| 2026-08-12 | 1812.00 | 1819.50 | 1741.50 | 1768.50 | -0.25% | 3,122,800 |
| 2026-08-10 | 1735.00 | 1787.50 | 1730.00 | 1773.00 | +0.74% | 3,079,700 |
| 2026-08-07 | 1745.00 | 1789.50 | 1740.00 | 1760.00 | -0.56% | 5,904,500 |
| 2026-08-06 | 1770.00 | 1802.00 | 1714.50 | 1770.00 | +11.04% | 11,780,900 |
| 2026-08-05 | 1563.00 | 1594.00 | 1556.00 | 1594.00 | +1.11% | 4,536,900 |
| 2026-08-04 | 1627.00 | 1627.00 | 1555.00 | 1576.50 | -2.69% | 4,693,900 |
| 2026-08-03 | 1658.00 | 1661.00 | 1591.50 | 1620.00 | -1.67% | 3,651,100 |
| 2026-07-31 | 1639.50 | 1669.00 | 1625.50 | 1647.50 | -4.19% | 4,126,900 |
| 2026-07-30 | 1774.00 | 1778.00 | 1700.00 | 1719.50 | -1.63% | 4,512,500 |
| 2026-07-29 | 1691.00 | 1771.00 | 1672.50 | 1748.00 | +4.55% | 6,375,000 |
| 2026-07-28 | 1642.50 | 1677.00 | 1637.00 | 1672.00 | +2.17% | 4,082,400 |
| 2026-07-27 | 1611.00 | 1644.00 | 1602.00 | 1636.50 | +1.46% | 2,363,200 |
| 2026-07-24 | 1580.00 | 1613.00 | 1575.00 | 1613.00 | +0.50% | 2,083,400 |
| 2026-07-23 | 1585.00 | 1617.00 | 1577.00 | 1605.00 | -0.90% | 2,966,200 |
| 2026-07-22 | 1642.00 | 1642.00 | 1602.00 | 1619.50 | -0.37% | 4,404,100 |
| 2026-07-21 | 1655.00 | 1681.50 | 1614.50 | 1625.50 | -2.49% | 4,290,900 |
| 2026-07-17 | 1653.00 | 1702.00 | 1649.00 | 1667.00 | +2.14% | 5,631,700 |
| 2026-07-16 | 1622.00 | 1646.00 | 1619.50 | 1632.00 | +0.71% | 2,918,700 |
| 2026-07-15 | 1620.00 | 1636.50 | 1608.00 | 1620.50 | -1.07% | 2,495,900 |
| 2026-07-14 | 1634.00 | 1654.00 | 1627.50 | 1638.00 | +0.68% | 2,309,300 |
| 2026-07-13 | 1622.00 | 1641.00 | 1612.50 | 1627.00 | +0.49% | 2,090,600 |
| 2026-07-10 | 1677.00 | 1679.00 | 1604.00 | 1619.00 | -2.38% | 3,604,700 |
| 2026-07-09 | 1674.50 | 1679.00 | 1655.50 | 1658.50 | -1.46% | 2,230,300 |
| 2026-07-08 | 1673.00 | 1703.50 | 1666.50 | 1683.00 | +0.27% | 3,502,000 |
| 2026-07-07 | 1639.00 | 1685.00 | 1635.50 | 1678.50 | +1.27% | 4,049,300 |
| 2026-07-06 | 1630.00 | 1659.00 | 1625.50 | 1657.50 | +1.59% | 2,587,700 |
| 2026-07-03 | 1680.00 | 1684.50 | 1630.00 | 1631.50 | -0.79% | 4,288,200 |
| 2026-07-02 | 1636.00 | 1664.00 | 1616.00 | 1644.50 | +2.40% | 3,358,800 |
| 2026-07-01 | 1626.00 | 1642.00 | 1592.50 | 1606.00 | -3.72% | 3,950,500 |
| 2026-06-30 | 1680.00 | 1690.50 | 1648.50 | 1668.00 | +1.09% | 4,973,000 |
| 2026-06-29 | 1636.00 | 1668.50 | 1631.50 | 1650.00 | +1.01% | 3,667,400 |
| 2026-06-26 | 1640.00 | 1647.50 | 1621.50 | 1633.50 | -0.18% | 2,738,400 |
| 2026-06-25 | 1629.00 | 1655.00 | 1591.50 | 1636.50 | +2.96% | 4,778,000 |
| 2026-06-24 | 1585.00 | 1611.50 | 1556.00 | 1589.50 | +0.63% | 4,241,900 |
| 2026-06-23 | 1568.00 | 1596.00 | 1563.00 | 1579.50 | +1.22% | 5,125,000 |
| 2026-06-22 | 1540.00 | 1565.50 | 1531.00 | 1560.50 | +1.33% | 3,383,600 |
| 2026-06-19 | 1520.00 | 1541.50 | 1497.00 | 1540.00 | -0.45% | 5,249,700 |
| 2026-06-18 | 1550.00 | 1569.50 | 1535.00 | 1547.00 | -0.23% | 3,324,600 |
| 2026-06-17 | 1585.50 | 1599.00 | 1545.50 | 1550.50 | -1.77% | 2,852,100 |
| 2026-06-16 | 1562.00 | 1582.50 | 1545.50 | 1578.50 | +0.57% | 3,710,700 |
| 2026-06-15 | 1612.00 | 1612.50 | 1558.50 | 1569.50 | -3.65% | 5,563,900 |
| 2026-06-12 | 1639.00 | 1659.50 | 1609.00 | 1629.00 | +2.39% | 7,642,400 |
| 2026-06-11 | 1584.50 | 1632.00 | 1575.00 | 1591.00 | -0.47% | 5,019,900 |
| 2026-06-10 | 1570.00 | 1606.50 | 1546.00 | 1598.50 | +2.96% | 8,139,000 |
| 2026-06-09 | 1511.00 | 1571.50 | 1496.50 | 1552.50 | +6.05% | 8,729,600 |
| 2026-06-08 | 1467.00 | 1480.00 | 1441.50 | 1464.00 | +1.88% | 3,451,500 |
| 2026-06-05 | 1450.00 | 1463.00 | 1427.50 | 1437.00 | -0.90% | 3,396,300 |
| 2026-06-04 | 1489.00 | 1495.00 | 1444.50 | 1450.00 | -1.99% | 5,768,200 |
| 2026-06-03 | 1444.00 | 1479.50 | 1428.50 | 1479.50 | +2.42% | 4,490,100 |
| 2026-06-02 | 1410.00 | 1480.00 | 1383.50 | 1444.50 | +3.47% | 7,032,000 |
| 2026-06-01 | 1394.00 | 1404.00 | 1377.50 | 1396.00 | +0.22% | 6,789,200 |
| 2026-05-29 | 1369.00 | 1418.50 | 1368.00 | 1393.00 | -0.43% | 6,754,900 |
| 2026-05-28 | 1400.50 | 1411.50 | 1387.50 | 1399.00 | +1.23% | 4,120,900 |
| 2026-05-27 | 1380.50 | 1405.50 | 1369.00 | 1382.00 | +0.04% | 4,868,700 |
| 2026-05-26 | 1380.00 | 1389.00 | 1365.50 | 1381.50 | -0.32% | 3,389,500 |
| 2026-05-25 | 1395.50 | 1400.50 | 1377.50 | 1386.00 | -2.77% | 4,101,600 |
| 2026-05-22 | 1395.50 | 1426.50 | 1379.50 | 1425.50 | +1.21% | 3,945,300 |
| 2026-05-21 | 1420.00 | 1438.50 | 1400.50 | 1408.50 | -2.02% | 2,916,000 |
| 2026-05-20 | 1460.00 | 1467.00 | 1431.00 | 1437.50 | -0.83% | 2,901,600 |
| 2026-05-19 | 1440.00 | 1459.50 | 1421.50 | 1449.50 | +2.40% | 3,139,000 |
| 2026-05-18 | 1410.50 | 1420.00 | 1398.00 | 1415.50 | +0.53% | 2,610,400 |
| 2026-05-15 | 1385.50 | 1433.00 | 1385.00 | 1408.00 | +0.07% | 3,309,000 |
| 2026-05-14 | 1400.00 | 1419.00 | 1378.00 | 1407.00 | +0.36% | 3,055,600 |
| 2026-05-13 | 1400.00 | 1422.50 | 1396.50 | 1402.00 | +1.37% | 3,976,300 |
| 2026-05-12 | 1389.00 | 1405.00 | 1378.00 | 1383.00 | +0.66% | 4,624,400 |
| 2026-05-11 | 1381.00 | 1405.00 | 1368.00 | 1374.00 | -0.90% | 5,239,200 |
| 2026-05-08 | 1411.50 | 1412.00 | 1374.50 | 1386.50 | -0.40% | 5,345,800 |
| 2026-05-07 | 1404.00 | 1423.00 | 1384.00 | 1392.00 | -2.93% | 6,049,100 |
| 2026-05-01 | 1418.00 | 1436.00 | 1387.00 | 1434.00 | +0.53% | 3,522,600 |
| 2026-04-30 | 1457.00 | 1491.00 | 1413.00 | 1426.50 | -4.74% | 5,518,500 |
| 2026-04-28 | 1492.50 | 1578.50 | 1490.00 | 1497.50 | +1.59% | 7,727,300 |
| 2026-04-27 | 1374.00 | 1485.00 | 1373.00 | 1474.00 | +2.79% | 6,834,100 |
| 2026-04-24 | 1449.00 | 1464.50 | 1410.50 | 1434.00 | -1.04% | 6,643,600 |
| 2026-04-23 | 1464.00 | 1473.50 | 1448.00 | 1449.00 | +0.35% | 4,109,400 |
| 2026-04-22 | 1462.50 | 1472.50 | 1438.00 | 1444.00 | -2.40% | 2,925,500 |
| 2026-04-21 | 1490.00 | 1499.00 | 1474.50 | 1479.50 | -0.30% | 2,366,800 |
| 2026-04-20 | 1489.50 | 1502.50 | 1479.00 | 1484.00 | +0.00% | 2,452,200 |
| 2026-04-17 | 1469.50 | 1494.00 | 1463.00 | 1484.00 | +1.06% | 3,044,200 |
| 2026-04-16 | 1480.00 | 1496.00 | 1468.50 | 1468.50 | -1.51% | 2,794,700 |
| 2026-04-15 | 1464.50 | 1496.50 | 1464.00 | 1491.00 | +0.57% | 2,632,700 |
| 2026-04-14 | 1503.00 | 1517.50 | 1478.00 | 1482.50 | -2.11% | 3,011,300 |
| 2026-04-13 | 1513.50 | 1539.50 | 1506.00 | 1514.50 | -0.56% | 2,659,800 |
| 2026-04-10 | 1529.00 | 1551.00 | 1521.50 | 1523.00 | -0.81% | 4,570,900 |
| 2026-04-09 | 1544.00 | 1554.00 | 1534.00 | 1535.50 | +0.26% | 4,387,700 |
| 2026-04-08 | 1591.00 | 1600.00 | 1531.50 | 1531.50 | -3.13% | 7,214,500 |
| 2026-04-07 | 1570.00 | 1603.00 | 1558.00 | 1581.00 | +0.48% | 3,665,300 |
| 2026-04-06 | 1558.00 | 1575.00 | 1554.00 | 1573.50 | +0.99% | 3,039,700 |
| 2026-04-03 | 1521.00 | 1564.50 | 1510.00 | 1558.00 | +0.81% | 3,176,500 |
| 2026-04-02 | 1559.50 | 1562.00 | 1532.00 | 1545.50 | +1.44% | 4,473,700 |
| 2026-04-01 | 1440.00 | 1523.50 | 1434.50 | 1523.50 | +6.17% | 5,471,700 |
| 2026-03-31 | 1449.00 | 1450.00 | 1429.00 | 1435.00 | -0.21% | 3,802,200 |
| 2026-03-30 | 1407.50 | 1438.50 | 1388.50 | 1438.00 | -0.38% | 4,482,800 |
| 2026-03-27 | 1415.00 | 1447.00 | 1405.50 | 1443.50 | +2.09% | 5,704,300 |
| 2026-03-26 | 1380.00 | 1414.00 | 1373.00 | 1414.00 | +5.92% | 6,132,300 |
| 2026-03-25 | 1350.00 | 1358.00 | 1335.00 | 1335.00 | -0.56% | 2,898,500 |
| 2026-03-24 | 1321.00 | 1349.00 | 1316.50 | 1342.50 | +2.48% | 2,901,300 |
| 2026-03-23 | 1330.50 | 1331.00 | 1296.50 | 1310.00 | -1.98% | 3,729,700 |
| 2026-03-19 | 1352.50 | 1376.00 | 1332.50 | 1336.50 | -3.15% | 4,514,700 |
| 2026-03-18 | 1340.00 | 1380.00 | 1340.00 | 1380.00 | +3.29% | 4,251,200 |
| 2026-03-17 | 1328.00 | 1345.00 | 1320.00 | 1336.00 | +0.45% | 2,937,200 |
| 2026-03-16 | 1316.00 | 1339.00 | 1315.00 | 1330.00 | +1.18% | 4,022,800 |
| 2026-03-13 | 1290.00 | 1325.00 | 1289.50 | 1314.50 | -0.04% | 4,363,300 |
| 2026-03-12 | 1339.00 | 1343.50 | 1298.00 | 1315.00 | -3.10% | 4,823,500 |
| 2026-03-11 | 1390.50 | 1396.00 | 1355.50 | 1357.00 | -1.95% | 3,466,900 |
| 2026-03-10 | 1400.00 | 1410.00 | 1372.00 | 1384.00 | -1.28% | 3,485,600 |
| 2026-03-09 | 1370.00 | 1416.00 | 1368.00 | 1402.00 | -0.39% | 3,340,700 |
| 2026-03-06 | 1392.50 | 1408.00 | 1373.50 | 1407.50 | +1.48% | 2,461,300 |
| 2026-03-05 | 1421.50 | 1432.50 | 1387.00 | 1387.00 | -1.49% | 3,247,900 |
| 2026-03-04 | 1388.00 | 1410.50 | 1382.00 | 1408.00 | -0.04% | 4,127,500 |
| 2026-03-03 | 1433.00 | 1438.50 | 1404.00 | 1408.50 | -3.06% | 3,687,600 |
| 2026-03-02 | 1482.00 | 1494.50 | 1439.00 | 1453.00 | -3.13% | 3,564,600 |
| 2026-02-27 | 1500.00 | 1512.00 | 1485.50 | 1500.00 | +0.87% | 4,730,600 |
| 2026-02-26 | 1515.00 | 1531.50 | 1487.00 | 1487.00 | -2.75% | 3,854,500 |
| 2026-02-25 | 1515.50 | 1536.50 | 1504.50 | 1529.00 | +1.66% | 2,454,600 |
| 2026-02-24 | 1507.00 | 1514.00 | 1480.00 | 1504.00 | +1.42% | 2,473,100 |
| 2026-02-20 | 1496.50 | 1499.50 | 1477.00 | 1483.00 | -0.17% | 2,160,100 |
| 2026-02-19 | 1471.00 | 1500.50 | 1459.00 | 1485.50 | +0.30% | 2,305,300 |
| 2026-02-18 | 1492.00 | 1497.50 | 1463.00 | 1481.00 | -1.30% | 2,618,100 |
| 2026-02-17 | 1490.00 | 1502.00 | 1483.00 | 1500.50 | +0.70% | 2,165,000 |
| 2026-02-16 | 1506.00 | 1512.00 | 1480.00 | 1490.00 | -0.07% | 2,519,200 |
| 2026-02-13 | 1477.50 | 1496.00 | 1452.50 | 1491.00 | -0.30% | 5,945,100 |
| 2026-02-12 | 1474.50 | 1501.00 | 1474.00 | 1495.50 | +2.64% | 4,363,800 |
| 2026-02-10 | 1431.00 | 1467.50 | 1429.50 | 1457.00 | +1.75% | 3,847,200 |
| 2026-02-09 | 1478.00 | 1478.00 | 1409.00 | 1432.00 | +2.25% | 6,373,900 |
| 2026-02-06 | 1380.00 | 1430.00 | 1370.50 | 1400.50 | -7.50% | 8,594,400 |
| 2026-02-05 | 1518.00 | 1544.50 | 1494.50 | 1514.00 | +2.02% | 5,697,000 |
| 2026-02-04 | 1440.00 | 1484.00 | 1429.50 | 1484.00 | +3.09% | 3,675,300 |
| 2026-02-03 | 1423.00 | 1452.00 | 1418.00 | 1439.50 | +1.37% | 3,609,900 |
| 2026-02-02 | 1420.50 | 1420.50 | 1395.50 | 1420.00 | +2.12% | 2,272,300 |
| 2026-01-30 | 1380.00 | 1393.50 | 1376.00 | 1390.50 | +0.58% | 2,735,200 |
| 2026-01-29 | 1372.00 | 1388.50 | 1360.00 | 1382.50 | -0.90% | 2,550,400 |
| 2026-01-28 | 1415.00 | 1423.00 | 1388.00 | 1395.00 | -2.99% | 2,435,400 |
| 2026-01-27 | 1453.50 | 1453.50 | 1429.00 | 1438.00 | -1.13% | 2,271,300 |
| 2026-01-26 | 1430.00 | 1455.00 | 1430.00 | 1454.50 | +0.87% | 3,171,900 |
| 2026-01-23 | 1446.00 | 1464.00 | 1430.00 | 1442.00 | +1.16% | 2,947,700 |
| 2026-01-22 | 1443.50 | 1444.50 | 1423.00 | 1425.50 | -0.52% | 2,616,000 |
| 2026-01-21 | 1442.50 | 1457.50 | 1420.00 | 1433.00 | -1.38% | 3,285,800 |
| 2026-01-20 | 1413.00 | 1453.00 | 1407.00 | 1453.00 | +3.56% | 3,061,400 |
| 2026-01-19 | 1391.00 | 1415.00 | 1389.50 | 1403.00 | +1.01% | 2,449,500 |
| 2026-01-16 | 1385.00 | 1397.50 | 1372.00 | 1389.00 | -1.10% | 3,032,900 |
| 2026-01-15 | 1409.00 | 1416.00 | 1396.50 | 1404.50 | +0.29% | 2,896,300 |
| 2026-01-14 | 1408.00 | 1415.00 | 1395.50 | 1400.50 | +0.14% | 2,660,800 |
| 2026-01-13 | 1400.00 | 1408.50 | 1391.50 | 1398.50 | +0.18% | 3,533,400 |
| 2026-01-09 | 1392.50 | 1402.00 | 1383.00 | 1396.00 | +0.87% | 3,613,500 |
| 2026-01-08 | 1411.00 | 1417.00 | 1371.00 | 1384.00 | -1.46% | 3,055,600 |
| 2026-01-07 | 1409.50 | 1421.00 | 1401.50 | 1404.50 | -1.09% | 3,024,600 |
| 2026-01-06 | 1420.00 | 1429.50 | 1415.50 | 1420.00 | +0.32% | 3,405,100 |
| 2026-01-05 | 1428.00 | 1449.50 | 1414.50 | 1415.50 | -0.46% | 2,964,800 |
| 2025-12-30 | 1422.00 | 1426.50 | 1413.50 | 1422.00 | +0.14% | 1,847,000 |
| 2025-12-29 | 1436.00 | 1438.00 | 1412.00 | 1420.00 | -0.35% | 1,565,900 |
| 2025-12-26 | 1430.00 | 1432.00 | 1420.00 | 1425.00 | +0.11% | 1,460,700 |
| 2025-12-25 | 1420.00 | 1425.50 | 1413.00 | 1423.50 | +0.46% | 1,044,500 |
| 2025-12-24 | 1433.50 | 1438.00 | 1413.00 | 1417.00 | -1.46% | 2,118,100 |
| 2025-12-23 | 1439.50 | 1446.50 | 1430.50 | 1438.00 | +0.49% | 1,653,200 |
| 2025-12-22 | 1442.50 | 1455.50 | 1425.00 | 1431.00 | -1.82% | 1,957,600 |
| 2025-12-19 | 1459.00 | 1465.50 | 1448.50 | 1457.50 | -0.10% | 3,198,200 |
| 2025-12-18 | 1438.00 | 1459.50 | 1435.00 | 1459.00 | +1.64% | 1,911,500 |
| 2025-12-17 | 1463.00 | 1463.50 | 1433.50 | 1435.50 | -0.97% | 2,014,800 |
| 2025-12-16 | 1450.00 | 1453.50 | 1433.00 | 1449.50 | -0.10% | 1,896,300 |
| 2025-12-15 | 1450.00 | 1469.00 | 1449.00 | 1451.00 | +1.11% | 2,488,200 |
| 2025-12-12 | 1437.50 | 1438.00 | 1405.00 | 1435.00 | +1.23% | 4,031,900 |
| 2025-12-11 | 1422.50 | 1429.00 | 1398.00 | 1417.50 | -0.42% | 3,010,000 |
| 2025-12-10 | 1400.00 | 1427.00 | 1398.50 | 1423.50 | +1.68% | 3,491,900 |
| 2025-12-09 | 1403.00 | 1419.00 | 1384.50 | 1400.00 | +1.49% | 2,855,600 |
| 2025-12-08 | 1381.00 | 1396.50 | 1366.50 | 1379.50 | -0.97% | 2,721,100 |
| 2025-12-05 | 1401.50 | 1414.50 | 1382.50 | 1393.00 | +0.04% | 2,574,800 |
| 2025-12-04 | 1380.00 | 1400.00 | 1379.00 | 1392.50 | +0.91% | 2,368,100 |
| 2025-12-03 | 1403.00 | 1406.50 | 1380.00 | 1380.00 | -2.71% | 2,218,600 |
| 2025-12-02 | 1415.50 | 1431.50 | 1412.50 | 1418.50 | +1.29% | 2,522,600 |
| 2025-12-01 | 1417.00 | 1424.50 | 1397.00 | 1400.50 | -2.06% | 2,799,900 |
| 2025-11-28 | 1421.50 | 1438.50 | 1420.00 | 1430.00 | +0.42% | 2,084,500 |
| 2025-11-27 | 1424.00 | 1442.50 | 1420.50 | 1424.00 | -0.04% | 2,475,700 |
| 2025-11-26 | 1440.00 | 1443.50 | 1405.50 | 1424.50 | -1.66% | 4,127,200 |
| 2025-11-25 | 1430.00 | 1459.50 | 1420.50 | 1448.50 | +0.70% | 5,167,500 |
| 2025-11-21 | 1380.00 | 1446.00 | 1378.50 | 1438.50 | +3.49% | 10,951,800 |
| 2025-11-20 | 1385.00 | 1417.50 | 1384.00 | 1390.00 | +0.14% | 4,799,500 |
| 2025-11-19 | 1380.00 | 1407.00 | 1376.50 | 1388.00 | +1.72% | 6,335,200 |
| 2025-11-18 | 1386.50 | 1394.00 | 1364.50 | 1364.50 | -2.01% | 3,055,900 |
| 2025-11-17 | 1371.00 | 1401.50 | 1370.00 | 1392.50 | +1.27% | 3,958,700 |
| 2025-11-14 | 1391.00 | 1403.50 | 1369.00 | 1375.00 | +0.62% | 4,538,200 |
| 2025-11-13 | 1340.00 | 1374.00 | 1332.50 | 1366.50 | +1.71% | 3,526,900 |
| 2025-11-12 | 1397.00 | 1408.00 | 1335.00 | 1343.50 | -2.75% | 5,973,300 |
| 2025-11-11 | 1385.00 | 1387.00 | 1352.00 | 1381.50 | -0.43% | 3,904,200 |
| 2025-11-10 | 1398.50 | 1399.50 | 1347.50 | 1387.50 | +1.39% | 9,495,600 |
| 2025-11-07 | 1242.00 | 1368.50 | 1242.00 | 1368.50 | +11.17% | 12,809,200 |
| 2025-11-06 | 1240.00 | 1252.00 | 1231.00 | 1231.00 | -0.81% | 3,570,000 |
| 2025-11-05 | 1267.00 | 1285.00 | 1233.00 | 1241.00 | -0.96% | 4,858,800 |
| 2025-11-04 | 1230.00 | 1256.00 | 1227.00 | 1253.00 | +2.20% | 4,584,100 |
| 2025-10-31 | 1230.00 | 1235.00 | 1218.50 | 1226.00 | +0.37% | 2,834,100 |
| 2025-10-30 | 1212.00 | 1224.00 | 1202.00 | 1221.50 | +0.58% | 4,700,200 |
| 2025-10-29 | 1240.00 | 1246.50 | 1214.50 | 1214.50 | -2.65% | 4,924,400 |
| 2025-10-28 | 1260.00 | 1260.00 | 1241.00 | 1247.50 | -0.99% | 2,840,700 |
| 2025-10-27 | 1271.50 | 1282.00 | 1260.00 | 1260.00 | -0.36% | 3,440,300 |
| 2025-10-24 | 1290.00 | 1291.50 | 1264.50 | 1264.50 | -1.98% | 3,404,200 |
| 2025-10-23 | 1300.50 | 1305.50 | 1287.00 | 1290.00 | -0.81% | 2,512,200 |
| 2025-10-22 | 1290.00 | 1308.00 | 1290.00 | 1300.50 | +0.93% | 2,686,500 |
| 2025-10-21 | 1295.00 | 1307.00 | 1288.50 | 1288.50 | -0.54% | 2,695,800 |
| 2025-10-20 | 1309.00 | 1311.50 | 1295.50 | 1295.50 | +0.39% | 3,157,500 |
| 2025-10-17 | 1280.00 | 1298.00 | 1278.00 | 1290.50 | +0.16% | 2,664,000 |
| 2025-10-16 | 1285.00 | 1292.50 | 1277.00 | 1288.50 | +0.51% | 2,230,800 |
| 2025-10-15 | 1288.00 | 1304.50 | 1278.00 | 1282.00 | +0.71% | 3,008,300 |
| 2025-10-14 | 1251.00 | 1276.50 | 1250.50 | 1273.00 | -0.59% | 3,141,300 |
| 2025-10-10 | 1304.50 | 1307.00 | 1272.50 | 1280.50 | -1.42% | 3,972,900 |
| 2025-10-09 | 1304.50 | 1314.00 | 1299.00 | 1299.00 | -1.07% | 3,083,900 |
| 2025-10-08 | 1332.00 | 1341.00 | 1313.00 | 1313.00 | -0.23% | 4,348,300 |
| 2025-10-07 | 1295.00 | 1316.00 | 1290.00 | 1316.00 | +2.06% | 4,178,700 |
| 2025-10-06 | 1284.50 | 1297.00 | 1274.00 | 1289.50 | +3.45% | 4,645,900 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 11월 (+14.13%). 가장 약한 달: 9월 (-5.96%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
KIKKOMAN CORPORATION (2801.T)의 최근 종가는 얼마입니까?
2026-10-16 기준 1813.00. Closelook 데이터 레이크의 일별 가격 기록 기준.
2801.T의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 1867.50, 최저 1202.00 (2026-10-16 기준).
KIKKOMAN CORPORATION이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 2801.T의 가장 강한 달은 11월(평균 +14.13%), 가장 약한 달은 9월(평균 -5.96%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 434개로 계산.