Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Ajinomoto Co., Inc. logo
2802.T
Ajinomoto Co., Inc.
06:30:00
5790 ¥
0.0000 (%0.00)
Previous Close: 5787
Day Low₺5726
Day High₺5933
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

2802.T: Ajinomoto Co., Inc. Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 4,524.0625
CLOSE 4,540.9643

Low

LOW 3,270

High

HIGH 5,933
DATEOPENHIGHLOWCLOSE
01/05/20263,3503,3623,3133,324
01/06/20263,3413,3943,3383,361
01/07/20263,3263,3563,3133,338
01/08/20263,3053,3253,2703,308
01/09/20263,3053,3193,2723,300
01/13/20263,3423,3563,3243,343
01/14/20263,3613,4383,3483,411
01/15/20263,4123,4633,4113,433
01/16/20263,4303,4683,3983,444
01/19/20263,4493,6573,4473,653
01/20/20263,6853,7463,6283,722
01/21/20263,6153,6623,5853,662
01/22/20263,6703,6733,6053,660
01/23/20263,6593,6783,5533,553
01/26/20263,5053,5183,4773,500
01/27/20263,5003,5003,4433,467
01/28/20263,4403,4443,3743,382
01/29/20263,3873,4683,3833,468
01/30/20263,5013,5433,4843,520
02/02/20263,5483,5673,4923,498
02/03/20263,5133,5573,5023,553
02/04/20263,5533,5703,4963,565
02/05/20263,6063,6233,5863,615
02/06/20263,8754,0993,8554,099
02/09/20264,1984,4014,1184,401
02/10/20264,3314,4904,3054,305
02/12/20264,2954,3564,2454,356
02/13/20264,4264,5034,3514,436
02/16/20264,4794,5844,4564,548
02/17/20264,5014,6374,4604,637
02/18/20264,6534,7744,6224,640
02/19/20264,6514,6644,5564,614
02/20/20264,6144,6414,5574,602
02/24/20264,6064,7334,5944,697
02/25/20264,7674,9594,7454,938
02/26/20264,9125,0254,8524,870
02/27/20264,8445,0054,8214,968
03/02/20264,8264,9844,8214,935
03/03/20264,8204,8534,6854,714
03/04/20264,5174,6124,5024,533
03/05/20264,6504,6724,4604,494
03/06/20264,5134,5794,4824,518
03/09/20264,2754,3814,2714,345
03/10/20264,4154,4604,3344,373
03/11/20264,4414,4954,4064,468
03/12/20264,3704,4294,3474,398
03/13/20264,3104,4244,3104,405
03/16/20264,4154,4784,3934,478
03/17/20264,5204,5544,4764,490
03/18/20264,4804,5774,4404,577
03/19/20264,4374,4454,3754,405
03/23/20264,1954,2434,1474,176
03/24/20264,2994,3174,2264,293
03/25/20264,4304,4814,4014,481
03/26/20264,5114,5174,4424,514
03/27/20264,5134,5494,4334,530
03/30/20264,2964,4474,2954,447
03/31/20264,3484,5624,2964,397
04/01/20264,5904,6224,4934,622
04/02/20264,6624,6834,5954,659
04/03/20264,7004,7144,6084,612
04/06/20264,6154,6974,5964,657
04/07/20264,6464,6744,5734,598
04/08/20264,8004,8144,7354,776
04/09/20264,7704,8114,6904,713
04/10/20264,7224,7244,6524,652
04/13/20264,6014,6554,5654,607
04/14/20264,6004,6924,5964,617
04/15/20264,6514,6834,6364,667
04/16/20264,6374,7124,6234,690
04/17/20264,6514,6824,5744,574
04/20/20264,5994,6404,5824,607
04/21/20264,6074,7304,6004,721
04/22/20264,6524,7154,6214,658
04/23/20264,6074,6724,5654,590
04/24/20264,7274,8774,6994,758
04/27/20264,7554,8234,7264,786
04/28/20264,7944,8134,7504,767
04/30/20264,9135,0904,9065,090
05/01/20264,9044,9364,7924,882
05/07/20264,9525,0704,7394,958
05/08/20264,8185,0304,7125,030
05/11/20265,1795,6525,0885,499
05/12/20265,5025,7395,4255,439
05/13/20265,3715,5905,3385,483
05/14/20265,5875,7165,5215,542
05/15/20265,5425,5805,2525,269
05/18/20265,2805,3115,1035,193
05/19/20265,2005,3305,1655,178
05/20/20265,2785,2965,0065,068
05/21/20265,0995,3285,0215,176
05/22/20265,2435,3325,1835,300
05/25/20265,2705,5055,1955,475
05/26/20265,6755,6765,3355,344
05/27/20265,3455,4255,2615,289
05/28/20265,1895,2755,1105,142
05/29/20265,1405,2045,1015,152
06/01/20265,1655,4355,1565,380
06/02/20265,3025,3515,1445,262
06/03/20265,2695,2985,1475,227
06/04/20265,1305,1945,0955,118
06/05/20265,0505,0704,9364,942
06/08/20264,8024,9074,6744,806
06/09/20264,8404,8554,6894,757
06/10/20264,7724,8654,6744,729
06/11/20264,8485,2034,8455,084
06/12/20265,2005,2575,0955,158
06/15/20265,5005,5015,0525,060
06/16/20264,9965,1754,9795,146
06/17/20265,1875,3505,0845,340
06/18/20265,3855,8435,3795,787
06/19/20265,8405,9335,7265,790