2802.T
Ajinomoto Co., Inc.
06:30:00
5790 ¥
0.0000 (%0.00)
Previous Close: 5787
Day Low₺5726
Day High₺5933
2802.T: Ajinomoto Co., Inc. Historical Data
2000 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 630.3552
CLOSE 630.7548
Low
LOW 535
High
HIGH 747
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2000 | 535.5 | 565 | 535 | 563.5 |
| 01/05/2000 | 561.5 | 585 | 555 | 585 |
| 01/06/2000 | 585 | 587.5 | 555 | 587.5 |
| 01/07/2000 | 587.5 | 587.5 | 562.5 | 580 |
| 01/10/2000 | 580 | 580 | 580 | 580 |
| 01/11/2000 | 580 | 582.5 | 558 | 561 |
| 01/12/2000 | 565 | 619.5 | 562 | 592.5 |
| 01/13/2000 | 612.5 | 638.5 | 612.5 | 630 |
| 01/14/2000 | 670 | 675 | 657.5 | 674.5 |
| 01/17/2000 | 670 | 671.5 | 655.5 | 665.5 |
| 01/18/2000 | 649 | 652.5 | 639 | 644 |
| 01/19/2000 | 650 | 653.5 | 640 | 641.5 |
| 01/20/2000 | 657.5 | 665 | 651.5 | 660 |
| 01/21/2000 | 660 | 664.5 | 642 | 660 |
| 01/24/2000 | 665 | 679.5 | 661 | 670.5 |
| 01/25/2000 | 668.5 | 672.5 | 659.5 | 660 |
| 01/26/2000 | 660 | 665 | 641.5 | 650 |
| 01/27/2000 | 640 | 645 | 625 | 642 |
| 01/28/2000 | 650 | 650 | 625 | 627.5 |
| 01/31/2000 | 627.5 | 652.5 | 627.5 | 650 |
| 02/01/2000 | 655 | 655 | 631 | 641.5 |
| 02/02/2000 | 645 | 647 | 628 | 628 |
| 02/03/2000 | 628 | 632 | 620.5 | 624 |
| 02/04/2000 | 620.5 | 623.5 | 590 | 590 |
| 02/07/2000 | 640 | 646.5 | 622.5 | 630 |
| 02/08/2000 | 640 | 654.5 | 635.5 | 637.5 |
| 02/09/2000 | 657.5 | 657.5 | 637 | 649.5 |
| 02/10/2000 | 639.5 | 654 | 633.5 | 633.5 |
| 02/11/2000 | 633.5 | 633.5 | 633.5 | 633.5 |
| 02/14/2000 | 638 | 642 | 626 | 640 |
| 02/15/2000 | 625 | 634.5 | 615.5 | 620 |
| 02/16/2000 | 630 | 633 | 611 | 618.5 |
| 02/17/2000 | 625 | 650 | 611 | 650 |
| 02/18/2000 | 646 | 649.5 | 637 | 640 |
| 02/21/2000 | 620 | 630 | 612.5 | 615.5 |
| 02/22/2000 | 619 | 625 | 615 | 620 |
| 02/23/2000 | 620 | 623.5 | 601.5 | 609.5 |
| 02/24/2000 | 606 | 609 | 602 | 607 |
| 02/25/2000 | 614 | 622.5 | 607.5 | 619.5 |
| 02/28/2000 | 619.5 | 619.5 | 605 | 617.5 |
| 02/29/2000 | 627.5 | 627.5 | 600 | 605 |
| 03/01/2000 | 607.5 | 609.5 | 603 | 609.5 |
| 03/02/2000 | 600.5 | 609.5 | 599 | 605 |
| 03/03/2000 | 625 | 635 | 608.5 | 608.5 |
| 03/06/2000 | 617.5 | 622.5 | 610 | 621 |
| 03/07/2000 | 641 | 644 | 631.5 | 637 |
| 03/08/2000 | 627 | 629 | 616.5 | 620.5 |
| 03/09/2000 | 615 | 619.5 | 595 | 600 |
| 03/10/2000 | 600 | 618.5 | 597 | 618.5 |
| 03/13/2000 | 606 | 612.5 | 580 | 585 |
| 03/14/2000 | 595 | 602.5 | 589 | 592 |
| 03/15/2000 | 585 | 587 | 551.5 | 569.5 |
| 03/16/2000 | 574 | 589.5 | 569.5 | 587 |
| 03/17/2000 | 601 | 604.5 | 577.5 | 587.5 |
| 03/20/2000 | 587.5 | 587.5 | 587.5 | 587.5 |
| 03/21/2000 | 586 | 587.5 | 565 | 573.5 |
| 03/22/2000 | 573.5 | 582 | 566.5 | 573.5 |
| 03/23/2000 | 567.5 | 576.5 | 566 | 576.5 |
| 03/24/2000 | 606.5 | 617.5 | 602.5 | 614.5 |
| 03/27/2000 | 626.5 | 629.5 | 618.5 | 625 |
| 03/28/2000 | 620 | 632.5 | 612.5 | 630 |
| 03/29/2000 | 634.5 | 648.5 | 631 | 644 |
| 03/30/2000 | 643.5 | 647 | 630 | 642.5 |
| 03/31/2000 | 602.5 | 625 | 601.5 | 625 |
| 04/03/2000 | 625.5 | 641 | 620.5 | 640 |
| 04/04/2000 | 645 | 669 | 640 | 665.5 |
| 04/05/2000 | 666 | 675 | 645 | 648.5 |
| 04/06/2000 | 668.5 | 675 | 654 | 675 |
| 04/07/2000 | 665 | 672.5 | 655 | 667.5 |
| 04/10/2000 | 673 | 673 | 650 | 664.5 |
| 04/11/2000 | 644.5 | 649.5 | 641 | 642 |
| 04/12/2000 | 644.5 | 667 | 642.5 | 667 |
| 04/13/2000 | 657 | 672 | 655 | 672 |
| 04/14/2000 | 672 | 675 | 666 | 674 |
| 04/17/2000 | 634 | 669.5 | 634 | 660.5 |
| 04/18/2000 | 657.5 | 660.5 | 631 | 651.5 |
| 04/19/2000 | 641.5 | 663.5 | 641.5 | 662.5 |
| 04/20/2000 | 662 | 662.5 | 626.5 | 626.5 |
| 04/21/2000 | 629.5 | 639 | 576.5 | 576.5 |
| 04/24/2000 | 606.5 | 650 | 605.5 | 640 |
| 04/25/2000 | 630 | 637.5 | 625.5 | 630 |
| 04/26/2000 | 630 | 630 | 616 | 622 |
| 04/27/2000 | 615 | 622 | 610 | 615 |
| 04/28/2000 | 625 | 637.5 | 613 | 617.5 |
| 05/01/2000 | 604.5 | 620 | 603.5 | 615 |
| 05/02/2000 | 629.5 | 637.5 | 620 | 635 |
| 05/03/2000 | 635 | 635 | 635 | 635 |
| 05/04/2000 | 635 | 635 | 635 | 635 |
| 05/05/2000 | 635 | 635 | 635 | 635 |
| 05/08/2000 | 633.5 | 643.5 | 622 | 629.5 |
| 05/09/2000 | 629.5 | 629.5 | 629.5 | 629.5 |
| 05/10/2000 | 642.5 | 650.5 | 642 | 648.5 |
| 05/11/2000 | 668.5 | 670 | 654.5 | 664.5 |
| 05/12/2000 | 670 | 688.5 | 661.5 | 684.5 |
| 05/15/2000 | 687 | 687 | 674.5 | 686 |
| 05/16/2000 | 684.5 | 687.5 | 675 | 685 |
| 05/17/2000 | 684 | 684.5 | 672 | 672 |
| 05/18/2000 | 670 | 672 | 658.5 | 662.5 |
| 05/19/2000 | 653 | 686 | 653 | 686 |
| 05/22/2000 | 680 | 700 | 678 | 700 |
| 05/23/2000 | 695.5 | 704 | 695 | 700 |
| 05/24/2000 | 699.5 | 700 | 693 | 700 |
| 05/25/2000 | 700 | 700 | 678 | 683.5 |
| 05/26/2000 | 697.5 | 700.5 | 670 | 672.5 |
| 05/29/2000 | 677.5 | 689 | 675 | 689 |
| 05/30/2000 | 689 | 689 | 689 | 689 |
| 05/31/2000 | 664 | 669.5 | 651.5 | 651.5 |
| 06/01/2000 | 652 | 666.5 | 651.5 | 666 |
| 06/02/2000 | 664.5 | 665 | 637.5 | 638 |
| 06/05/2000 | 638.5 | 644.5 | 622 | 625 |
| 06/06/2000 | 635 | 657 | 635 | 652 |
| 06/07/2000 | 652.5 | 652.5 | 637.5 | 649.5 |
| 06/08/2000 | 649 | 649 | 638.5 | 643 |
| 06/09/2000 | 633 | 650 | 633 | 647.5 |
| 06/12/2000 | 650 | 659 | 643.5 | 657.5 |
| 06/13/2000 | 659 | 665 | 657 | 664.5 |
| 06/14/2000 | 674.5 | 674.5 | 657.5 | 672.5 |
| 06/15/2000 | 679 | 682 | 670 | 676.5 |
| 06/16/2000 | 682.5 | 682.5 | 677 | 681.5 |
| 06/19/2000 | 680 | 680 | 670 | 677.5 |
| 06/20/2000 | 687.5 | 687.5 | 662.5 | 678 |
| 06/21/2000 | 677.5 | 677.5 | 657.5 | 663.5 |
| 06/22/2000 | 664 | 667 | 642.5 | 642.5 |
| 06/23/2000 | 649.5 | 670 | 649 | 665 |
| 06/26/2000 | 670 | 671.5 | 650 | 650 |
| 06/27/2000 | 679 | 679 | 669 | 675 |
| 06/28/2000 | 674.5 | 675 | 660 | 675 |
| 06/29/2000 | 676 | 690 | 675 | 684 |
| 06/30/2000 | 694 | 696.5 | 680 | 680 |
| 07/03/2000 | 690 | 692.5 | 684 | 692.5 |
| 07/04/2000 | 690 | 691.5 | 676.5 | 676.5 |
| 07/05/2000 | 668 | 669.5 | 660 | 665.5 |
| 07/06/2000 | 656.5 | 661.5 | 656.5 | 661 |
| 07/07/2000 | 663 | 672.5 | 662.5 | 668 |
| 07/10/2000 | 662.5 | 666.5 | 660.5 | 663 |
| 07/11/2000 | 662.5 | 664 | 650 | 654 |
| 07/12/2000 | 664 | 665 | 656 | 662 |
| 07/13/2000 | 662 | 662 | 639 | 649.5 |
| 07/14/2000 | 646 | 659.5 | 646 | 659.5 |
| 07/17/2000 | 656.5 | 667.5 | 646.5 | 646.5 |
| 07/18/2000 | 660 | 663 | 644.5 | 650 |
| 07/19/2000 | 660 | 663 | 644.5 | 650 |
| 07/20/2000 | 650 | 650 | 650 | 650 |
| 07/21/2000 | 657.5 | 665 | 655.5 | 656 |
| 07/24/2000 | 656 | 659 | 647 | 651 |
| 07/25/2000 | 650 | 655.5 | 647.5 | 655 |
| 07/26/2000 | 646.5 | 646.5 | 635.5 | 637.5 |
| 07/27/2000 | 637.5 | 640.5 | 632.5 | 637.5 |
| 07/28/2000 | 628 | 635 | 610 | 635 |
| 07/31/2000 | 633.5 | 639.5 | 622.5 | 622.5 |
| 08/01/2000 | 627.5 | 633.5 | 619 | 627.5 |
| 08/02/2000 | 620.5 | 622.5 | 612.5 | 622 |
| 08/03/2000 | 612 | 613 | 587.5 | 598.5 |
| 08/04/2000 | 589.5 | 598.5 | 580.5 | 585.5 |
| 08/07/2000 | 595 | 630 | 590 | 629.5 |
| 08/08/2000 | 619.5 | 620 | 595.5 | 611 |
| 08/09/2000 | 601 | 603 | 593.5 | 603 |
| 08/10/2000 | 596.5 | 602.5 | 594 | 599.5 |
| 08/11/2000 | 590 | 599.5 | 582.5 | 597.5 |
| 08/14/2000 | 600 | 600 | 582.5 | 589 |
| 08/15/2000 | 589 | 590 | 574.5 | 590 |
| 08/16/2000 | 580.5 | 587.5 | 575.5 | 587.5 |
| 08/17/2000 | 578.5 | 580 | 577 | 579.5 |
| 08/18/2000 | 578.5 | 593.5 | 577.5 | 593.5 |
| 08/21/2000 | 591 | 599.5 | 581 | 599.5 |
| 08/22/2000 | 597.5 | 607 | 585.5 | 607 |
| 08/23/2000 | 600 | 600 | 587.5 | 596 |
| 08/24/2000 | 589 | 609.5 | 583 | 609.5 |
| 08/25/2000 | 607 | 608.5 | 589 | 594.5 |
| 08/28/2000 | 590 | 590 | 580.5 | 586.5 |
| 08/29/2000 | 581.5 | 582.5 | 578.5 | 582 |
| 08/30/2000 | 582 | 584.5 | 579.5 | 582 |
| 08/31/2000 | 580 | 583.5 | 577.5 | 578 |
| 09/01/2000 | 578.5 | 586 | 571 | 586 |
| 09/04/2000 | 590 | 595 | 577 | 584.5 |
| 09/05/2000 | 581 | 589.5 | 580 | 588.5 |
| 09/06/2000 | 588 | 600 | 585 | 600 |
| 09/07/2000 | 590 | 592.5 | 582.5 | 586 |
| 09/08/2000 | 596 | 600 | 587.5 | 591.5 |
| 09/11/2000 | 597.5 | 597.5 | 579.5 | 579.5 |
| 09/12/2000 | 580.5 | 586 | 578.5 | 578.5 |
| 09/13/2000 | 575 | 584 | 570 | 581.5 |
| 09/14/2000 | 581 | 581 | 569 | 574.5 |
| 09/15/2000 | 574.5 | 574.5 | 574.5 | 574.5 |
| 09/18/2000 | 574 | 576 | 570 | 574.5 |
| 09/19/2000 | 579.5 | 585 | 571.5 | 585 |
| 09/20/2000 | 575 | 586 | 571.5 | 586 |
| 09/21/2000 | 575 | 577 | 562.5 | 563 |
| 09/22/2000 | 560 | 562.5 | 553 | 553 |
| 09/25/2000 | 573 | 589.5 | 573 | 586.5 |
| 09/26/2000 | 574 | 577.5 | 571 | 572.5 |
| 09/27/2000 | 571 | 583 | 567.5 | 577.5 |
| 09/28/2000 | 574.5 | 598 | 573 | 591.5 |
| 09/29/2000 | 607.5 | 607.5 | 593 | 605 |
| 10/02/2000 | 595 | 604 | 587.5 | 604 |
| 10/03/2000 | 600.5 | 602.5 | 595 | 602 |
| 10/04/2000 | 595 | 609.5 | 595 | 601 |
| 10/05/2000 | 591 | 601 | 589.5 | 594 |
| 10/06/2000 | 593.5 | 611 | 587.5 | 607 |
| 10/09/2000 | 607 | 607 | 607 | 607 |
| 10/10/2000 | 610 | 615 | 609 | 610 |
| 10/11/2000 | 613 | 617 | 606 | 615 |
| 10/12/2000 | 609 | 620 | 608 | 609.5 |
| 10/13/2000 | 607.5 | 610 | 607.5 | 610 |
| 10/16/2000 | 610 | 610 | 610 | 610 |
| 10/17/2000 | 607 | 609 | 597.5 | 598 |
| 10/18/2000 | 595 | 600 | 586 | 591.5 |
| 10/19/2000 | 590 | 594.5 | 579 | 587.5 |
| 10/20/2000 | 597.5 | 597.5 | 579 | 584.5 |
| 10/23/2000 | 575 | 579 | 568.5 | 571.5 |
| 10/24/2000 | 579 | 581.5 | 571.5 | 571.5 |
| 10/25/2000 | 579 | 594 | 572.5 | 580 |
| 10/26/2000 | 572 | 592.5 | 571.5 | 592.5 |
| 10/27/2000 | 592.5 | 592.5 | 592.5 | 592.5 |
| 10/30/2000 | 590 | 602.5 | 587.5 | 601.5 |
| 10/31/2000 | 602.5 | 610 | 595 | 610 |
| 11/01/2000 | 616 | 621 | 610 | 618 |
| 11/02/2000 | 610 | 624.5 | 602.5 | 620 |
| 11/03/2000 | 620 | 620 | 620 | 620 |
| 11/06/2000 | 605.5 | 620 | 600 | 620 |
| 11/07/2000 | 617 | 617 | 604.5 | 612 |
| 11/08/2000 | 602 | 620 | 602 | 610 |
| 11/09/2000 | 605.5 | 610 | 600 | 609.5 |
| 11/10/2000 | 599.5 | 604 | 596.5 | 599 |
| 11/13/2000 | 595 | 602 | 591.5 | 600 |
| 11/14/2000 | 600 | 607 | 596.5 | 601.5 |
| 11/15/2000 | 607.5 | 622.5 | 607.5 | 616 |
| 11/16/2000 | 615 | 616 | 601 | 611.5 |
| 11/17/2000 | 608.5 | 612.5 | 606.5 | 607.5 |
| 11/20/2000 | 614 | 621 | 613.5 | 615.5 |
| 11/21/2000 | 621.5 | 640 | 621.5 | 640 |
| 11/22/2000 | 637 | 645 | 633.5 | 640 |
| 11/23/2000 | 640 | 640 | 640 | 640 |
| 11/24/2000 | 650 | 654 | 642.5 | 650 |
| 11/27/2000 | 630 | 646.5 | 627.5 | 641.5 |
| 11/28/2000 | 640 | 649.5 | 634 | 647.5 |
| 11/29/2000 | 648 | 665.5 | 648 | 657.5 |
| 11/30/2000 | 657.5 | 670 | 654 | 670 |
| 12/01/2000 | 675 | 700 | 670 | 695 |
| 12/04/2000 | 694 | 694.5 | 682 | 689 |
| 12/05/2000 | 695 | 700 | 690.5 | 690.5 |
| 12/06/2000 | 689 | 689.5 | 671 | 673.5 |
| 12/07/2000 | 673.5 | 678.5 | 667.5 | 668.5 |
| 12/08/2000 | 678.5 | 684 | 673.5 | 674 |
| 12/11/2000 | 664 | 682.5 | 664 | 675.5 |
| 12/12/2000 | 668.5 | 669 | 659 | 660 |
| 12/13/2000 | 657.5 | 672 | 657.5 | 666 |
| 12/14/2000 | 660 | 662 | 657.5 | 657.5 |
| 12/15/2000 | 658 | 658.5 | 648.5 | 650.5 |
| 12/18/2000 | 670.5 | 694.5 | 665 | 680.5 |
| 12/19/2000 | 697 | 697.5 | 688 | 688 |
| 12/20/2000 | 674.5 | 680 | 669 | 671.5 |
| 12/21/2000 | 675 | 684 | 674 | 680 |
| 12/22/2000 | 690 | 697.5 | 686 | 690.5 |
| 12/25/2000 | 695 | 702 | 690 | 693 |
| 12/26/2000 | 691 | 707.5 | 691 | 697.5 |
| 12/27/2000 | 705 | 712.5 | 704 | 712.5 |
| 12/28/2000 | 720 | 744 | 715 | 743 |
| 12/29/2000 | 745 | 747 | 730.5 | 742.5 |