Kikkoman Corporation
KIKOFOTCConsumer Defensive● Active
$8.90
$-0.34(-3.72%)
Market Cap$8.2B
P/E Ratio—
52W High$9.5
52W Low$8.267
Kikkoman Corporation（KIKOF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
kikof · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$16.20
Feb 16, 2022
-45.1% from here
5-Year Low5Y
$8.27
Nov 14, 2025
+7.6% from low
IPO Priceadj.
$1.26
Aug 12, 2002
+606.3% since IPO
1 Year Ago
$8.85
Jun 9, 2025
+0.6% in 1Y
5 Years Ago
$13.11
Jun 8, 2021
-32.1% in 5Y
10 Years Ago
$6.88
Jun 8, 2016
+29.4% in 10Y
Historical Price Data · KIKOF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0K | +0.00% |
| Jun 4, 2026 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0K | +0.00% |
| Jun 3, 2026 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0K | +0.00% |
| Jun 2, 2026 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0K | +0.00% |
| Jun 1, 2026 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0K | +0.00% |
| May 29, 2026 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0K | +0.00% |
| May 28, 2026 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0K | +0.00% |
| May 27, 2026 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0K | +0.00% |
| May 26, 2026 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0K | +0.00% |
| May 22, 2026 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0K | +0.00% |
| May 21, 2026 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0K | +0.00% |
| May 20, 2026 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0K | +0.00% |
| May 19, 2026 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0K | +0.00% |
| May 18, 2026 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 0K | +0.00% |
| May 15, 2026 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 0K | +0.00% |
| May 14, 2026 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 0K | +0.00% |
| May 13, 2026 | $8.85 | $8.90 | $8.85 | $8.90 | $8.90 | 0K | +0.56% |
| May 12, 2026 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 0K | +0.00% |
| May 11, 2026 | $8.29 | $8.70 | $8.29 | $8.70 | $8.70 | 0K | +4.95% |
| May 8, 2026 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0K | +0.00% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · KIKOF
Jan 1 → Dec 31 · 6 years2026-1.7%$9.40 → $9.24
-1.7%
2025-17.0%$11.21 → $9.30
-17.0%
2024+3.1%$10.87 → $11.21
+3.1%
2023+0.2%$10.85 → $10.87
+0.2%
2022-30.5%$15.62 → $10.85
-30.5%
2021+19.1%$13.11 → $15.62
+19.1%
Best Year2021 · +19.1%
Worst Year2022 · -30.5%
Positive Years3 / 6
Avg Annual Return-4.5%
6Y Total Return-29.5%
6Y CAGR~-5.7% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.83+0.00%
Mkt Cap $953.6B
Costco Wholesale Corporation
COST
$974.75+0.00%
Mkt Cap $432.3B
The Coca-Cola Company
KO
$79.54+0.00%
Mkt Cap $342.2B
The Procter & Gamble Company
PG
$145.10+0.00%
Mkt Cap $337.9B
Philip Morris International Inc.
PM
$176.06+0.00%
Mkt Cap $274.4B
PepsiCo, Inc.
PEP
$140.63+0.00%
Mkt Cap $192.2B
Anheuser-Busch InBev SA/NV
BUD
$78.66+0.00%
Mkt Cap $152.2B
British American Tobacco p.l.c.
BTI
$59.69+0.00%
Mkt Cap $129.0B
Unilever PLC
UL
$56.09+0.00%
Mkt Cap $121.5B
Altria Group, Inc.
MO
$71.29+0.00%
Mkt Cap $119.0BWhat If You Invested in KIKOF?
If you invested $1,000 in KIKOF 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,294
Total Return+29.4%
CAGR~+2.6% / yr
Profit+$294
Based on Jun 8, 2016 · $6.88Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Kikkoman Corporation（KIKOF）所属板块为 Consumer Defensive，主要交易场所为 OTC。本页行情快照中的最近价为 $8.90。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
KIKOF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
KIKOF 历史股价FMP 日线复权 OHLCV