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
2001 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 649.8659
CLOSE 650.228
Low
LOW 574.5
High
HIGH 742.5
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2001 | 742.5 | 742.5 | 742.5 | 742.5 |
| 01/02/2001 | 742.5 | 742.5 | 742.5 | 742.5 |
| 01/03/2001 | 742.5 | 742.5 | 742.5 | 742.5 |
| 01/04/2001 | 732.5 | 732.5 | 708.5 | 716.5 |
| 01/05/2001 | 715 | 718.5 | 692.5 | 697 |
| 01/08/2001 | 697 | 697 | 697 | 697 |
| 01/09/2001 | 647 | 647 | 647 | 647 |
| 01/10/2001 | 627 | 650 | 622.5 | 635 |
| 01/11/2001 | 665 | 666.5 | 645.5 | 651.5 |
| 01/12/2001 | 657.5 | 660 | 647.5 | 655 |
| 01/15/2001 | 657.5 | 657.5 | 643.5 | 652.5 |
| 01/16/2001 | 657.5 | 657.5 | 638 | 646 |
| 01/17/2001 | 640.5 | 643.5 | 637.5 | 643.5 |
| 01/18/2001 | 637.5 | 640 | 626.5 | 627.5 |
| 01/19/2001 | 610.5 | 617.5 | 602.5 | 604 |
| 01/22/2001 | 613 | 630.5 | 607.5 | 614.5 |
| 01/23/2001 | 607.5 | 631 | 606 | 628.5 |
| 01/24/2001 | 627 | 627 | 621 | 623 |
| 01/25/2001 | 626.5 | 626.5 | 610 | 616.5 |
| 01/26/2001 | 608 | 613.5 | 603 | 607.5 |
| 01/29/2001 | 617.5 | 617.5 | 606.5 | 617 |
| 01/30/2001 | 622.5 | 622.5 | 605.5 | 613.5 |
| 01/31/2001 | 605.5 | 612.5 | 600.5 | 612.5 |
| 02/01/2001 | 617.5 | 642.5 | 617.5 | 633.5 |
| 02/02/2001 | 643.5 | 649 | 634.5 | 646 |
| 02/05/2001 | 647.5 | 647.5 | 628 | 629 |
| 02/06/2001 | 645 | 647 | 634.5 | 635 |
| 02/07/2001 | 648 | 648.5 | 641 | 647.5 |
| 02/08/2001 | 637.5 | 642 | 623.5 | 641 |
| 02/09/2001 | 640 | 655 | 639 | 655 |
| 02/12/2001 | 655 | 655 | 655 | 655 |
| 02/13/2001 | 635 | 640 | 628 | 634 |
| 02/14/2001 | 639.5 | 649.5 | 625 | 634.5 |
| 02/15/2001 | 635 | 640 | 630 | 640 |
| 02/16/2001 | 637.5 | 640.5 | 630.5 | 631 |
| 02/19/2001 | 631.5 | 645 | 631.5 | 636.5 |
| 02/20/2001 | 644.5 | 657.5 | 642.5 | 657 |
| 02/21/2001 | 667 | 671 | 660 | 665.5 |
| 02/22/2001 | 666 | 685 | 652.5 | 680 |
| 02/23/2001 | 674 | 675 | 655 | 663 |
| 02/26/2001 | 653 | 668.5 | 653 | 668 |
| 02/27/2001 | 669.5 | 680 | 665 | 680 |
| 02/28/2001 | 679 | 690 | 675 | 681 |
| 03/01/2001 | 662 | 676 | 655 | 665.5 |
| 03/02/2001 | 658 | 662.5 | 635.5 | 637.5 |
| 03/05/2001 | 657.5 | 680 | 657.5 | 675 |
| 03/06/2001 | 675 | 675 | 660.5 | 675 |
| 03/07/2001 | 695 | 695 | 670.5 | 680 |
| 03/08/2001 | 670 | 677.5 | 670 | 673 |
| 03/09/2001 | 682 | 690 | 663 | 681.5 |
| 03/12/2001 | 669.5 | 681.5 | 655 | 655 |
| 03/13/2001 | 660 | 662.5 | 645 | 650.5 |
| 03/14/2001 | 650.5 | 650.5 | 650.5 | 650.5 |
| 03/15/2001 | 616 | 679.5 | 615.5 | 679.5 |
| 03/16/2001 | 659.5 | 665 | 632 | 635.5 |
| 03/19/2001 | 631 | 646 | 602.5 | 615 |
| 03/20/2001 | 615 | 615 | 615 | 615 |
| 03/21/2001 | 625 | 677 | 615 | 677 |
| 03/22/2001 | 692 | 695 | 681 | 692 |
| 03/23/2001 | 652 | 662 | 644.5 | 655.5 |
| 03/26/2001 | 660 | 687.5 | 650 | 687.5 |
| 03/27/2001 | 681.5 | 694.5 | 658 | 659.5 |
| 03/28/2001 | 688 | 688 | 670 | 686 |
| 03/29/2001 | 676 | 686 | 667 | 667 |
| 03/30/2001 | 676 | 685 | 653.5 | 653.5 |
| 04/02/2001 | 654 | 664.5 | 637 | 637.5 |
| 04/03/2001 | 641.5 | 672.5 | 641.5 | 665 |
| 04/04/2001 | 665 | 666 | 647.5 | 658 |
| 04/05/2001 | 658 | 659 | 650.5 | 650.5 |
| 04/06/2001 | 642.5 | 647.5 | 630.5 | 631.5 |
| 04/09/2001 | 631.5 | 632 | 623 | 623.5 |
| 04/10/2001 | 625 | 625 | 615 | 615.5 |
| 04/11/2001 | 614 | 618.5 | 596 | 605 |
| 04/12/2001 | 619.5 | 620 | 607.5 | 614 |
| 04/13/2001 | 622.5 | 626 | 614 | 618.5 |
| 04/16/2001 | 615.5 | 622.5 | 612.5 | 616 |
| 04/17/2001 | 615 | 616 | 603 | 607.5 |
| 04/18/2001 | 605.5 | 608 | 603 | 606.5 |
| 04/19/2001 | 614 | 614.5 | 601 | 602.5 |
| 04/20/2001 | 601 | 607 | 599 | 606.5 |
| 04/23/2001 | 613.5 | 627 | 608.5 | 624.5 |
| 04/24/2001 | 624 | 635 | 615.5 | 628.5 |
| 04/25/2001 | 632.5 | 633.5 | 627.5 | 629 |
| 04/26/2001 | 632.5 | 633.5 | 627.5 | 629 |
| 04/27/2001 | 629.5 | 630 | 620 | 630 |
| 04/30/2001 | 630 | 630 | 630 | 630 |
| 05/01/2001 | 637.5 | 639 | 631 | 639 |
| 05/02/2001 | 636 | 636 | 620 | 633.5 |
| 05/03/2001 | 633.5 | 633.5 | 633.5 | 633.5 |
| 05/04/2001 | 633.5 | 633.5 | 633.5 | 633.5 |
| 05/07/2001 | 632.5 | 638 | 625 | 634.5 |
| 05/08/2001 | 634.5 | 638 | 629.5 | 631 |
| 05/09/2001 | 637 | 637 | 622.5 | 633.5 |
| 05/10/2001 | 626 | 633.5 | 625.5 | 627.5 |
| 05/11/2001 | 631.5 | 632 | 621 | 625 |
| 05/14/2001 | 625.5 | 625.5 | 615 | 619 |
| 05/15/2001 | 618.5 | 622.5 | 612.5 | 621.5 |
| 05/16/2001 | 615.5 | 617.5 | 607.5 | 608 |
| 05/17/2001 | 610.5 | 611.5 | 603 | 607.5 |
| 05/18/2001 | 608 | 616 | 606 | 606 |
| 05/21/2001 | 621 | 626.5 | 616 | 619.5 |
| 05/22/2001 | 627.5 | 629.5 | 621.5 | 625 |
| 05/23/2001 | 625 | 635 | 625 | 634.5 |
| 05/24/2001 | 634 | 637.5 | 631.5 | 632 |
| 05/25/2001 | 630 | 631.5 | 625 | 625.5 |
| 05/28/2001 | 628.5 | 634 | 625.5 | 631 |
| 05/29/2001 | 630 | 632.5 | 626 | 628.5 |
| 05/30/2001 | 631 | 637.5 | 628.5 | 632.5 |
| 05/31/2001 | 650 | 657.5 | 640 | 650 |
| 06/01/2001 | 654.5 | 662.5 | 650.5 | 654 |
| 06/04/2001 | 659 | 667.5 | 653 | 667 |
| 06/05/2001 | 665 | 666.5 | 653 | 662 |
| 06/06/2001 | 652.5 | 655.5 | 648.5 | 650 |
| 06/07/2001 | 650 | 657 | 649 | 656.5 |
| 06/08/2001 | 666.5 | 666.5 | 654 | 655.5 |
| 06/11/2001 | 663.5 | 668 | 658 | 660 |
| 06/12/2001 | 659.5 | 660 | 640 | 641 |
| 06/13/2001 | 641 | 649.5 | 625 | 643.5 |
| 06/14/2001 | 643.5 | 646.5 | 636 | 645 |
| 06/15/2001 | 642.5 | 654.5 | 638.5 | 654.5 |
| 06/18/2001 | 654 | 654.5 | 647.5 | 651 |
| 06/19/2001 | 653 | 657.5 | 639.5 | 645.5 |
| 06/20/2001 | 645 | 654.5 | 635 | 649.5 |
| 06/21/2001 | 654.5 | 662.5 | 646 | 662.5 |
| 06/22/2001 | 664.5 | 671 | 660 | 669 |
| 06/25/2001 | 667.5 | 668.5 | 657.5 | 660 |
| 06/26/2001 | 655 | 668.5 | 655 | 668.5 |
| 06/27/2001 | 658.5 | 674.5 | 658.5 | 668 |
| 06/28/2001 | 673 | 673 | 651 | 657 |
| 06/29/2001 | 666 | 669 | 650.5 | 669 |
| 07/02/2001 | 669 | 675 | 666 | 674 |
| 07/03/2001 | 675 | 688 | 674.5 | 685.5 |
| 07/04/2001 | 685.5 | 685.5 | 667.5 | 670.5 |
| 07/05/2001 | 673.5 | 680 | 667.5 | 677.5 |
| 07/06/2001 | 665 | 674.5 | 660 | 670 |
| 07/09/2001 | 650.5 | 672.5 | 650.5 | 670.5 |
| 07/10/2001 | 672.5 | 683.5 | 672.5 | 675 |
| 07/11/2001 | 665 | 665 | 653 | 662 |
| 07/12/2001 | 668.5 | 668.5 | 661 | 665.5 |
| 07/13/2001 | 662 | 671.5 | 655 | 671 |
| 07/16/2001 | 675.5 | 681 | 669.5 | 673 |
| 07/17/2001 | 670 | 683.5 | 667.5 | 683.5 |
| 07/18/2001 | 682 | 682 | 670.5 | 675 |
| 07/19/2001 | 675 | 687.5 | 675 | 685 |
| 07/20/2001 | 685 | 685 | 685 | 685 |
| 07/23/2001 | 685 | 701 | 679.5 | 698 |
| 07/24/2001 | 695 | 699.5 | 690.5 | 697.5 |
| 07/25/2001 | 691 | 700 | 690.5 | 695.5 |
| 07/26/2001 | 698.5 | 719 | 691.5 | 715 |
| 07/27/2001 | 713 | 731 | 712 | 727 |
| 07/30/2001 | 717 | 722.5 | 700.5 | 705.5 |
| 07/31/2001 | 705.5 | 722.5 | 705 | 720 |
| 08/01/2001 | 719.5 | 722 | 714.5 | 720.5 |
| 08/02/2001 | 719.5 | 721 | 702.5 | 705 |
| 08/03/2001 | 680 | 682.5 | 660 | 673.5 |
| 08/06/2001 | 673.5 | 683 | 670.5 | 680 |
| 08/07/2001 | 685 | 702 | 682 | 702 |
| 08/08/2001 | 701.5 | 702.5 | 693 | 700.5 |
| 08/09/2001 | 690.5 | 693.5 | 682.5 | 685.5 |
| 08/10/2001 | 665.5 | 672.5 | 665.5 | 669.5 |
| 08/13/2001 | 679.5 | 685 | 671 | 675 |
| 08/14/2001 | 676 | 689 | 676 | 681.5 |
| 08/15/2001 | 674.5 | 682.5 | 667 | 678.5 |
| 08/16/2001 | 678.5 | 678.5 | 667.5 | 673 |
| 08/17/2001 | 675 | 687 | 674.5 | 681 |
| 08/20/2001 | 676.5 | 680 | 669.5 | 675 |
| 08/21/2001 | 685 | 688.5 | 676.5 | 681.5 |
| 08/22/2001 | 680 | 699.5 | 680 | 693 |
| 08/23/2001 | 700 | 700 | 688 | 689.5 |
| 08/24/2001 | 692.5 | 696 | 686 | 687 |
| 08/27/2001 | 692.5 | 695 | 660 | 666 |
| 08/28/2001 | 660 | 671.5 | 660 | 669 |
| 08/29/2001 | 659 | 669 | 652.5 | 658.5 |
| 08/30/2001 | 638.5 | 649.5 | 633 | 649.5 |
| 08/31/2001 | 630 | 649 | 627.5 | 643 |
| 09/03/2001 | 640 | 650 | 637 | 639 |
| 09/04/2001 | 640 | 647 | 632.5 | 647 |
| 09/05/2001 | 632.5 | 642 | 628 | 642 |
| 09/06/2001 | 642 | 654 | 636 | 644 |
| 09/07/2001 | 649 | 649 | 626.5 | 626.5 |
| 09/10/2001 | 630 | 638.5 | 623 | 629.5 |
| 09/11/2001 | 655 | 665 | 646 | 646 |
| 09/12/2001 | 601 | 621.5 | 600 | 614 |
| 09/13/2001 | 626.5 | 635 | 611 | 623.5 |
| 09/14/2001 | 617.5 | 635 | 612.5 | 635 |
| 09/17/2001 | 610 | 635.5 | 609.5 | 632.5 |
| 09/18/2001 | 630 | 652.5 | 630 | 645.5 |
| 09/19/2001 | 642.5 | 676 | 641.5 | 674.5 |
| 09/20/2001 | 639.5 | 654.5 | 632 | 648 |
| 09/21/2001 | 628 | 673.5 | 628 | 651 |
| 09/24/2001 | 651 | 651 | 651 | 651 |
| 09/25/2001 | 645.5 | 647.5 | 621.5 | 634.5 |
| 09/26/2001 | 644.5 | 665 | 640 | 647.5 |
| 09/27/2001 | 647.5 | 674.5 | 640 | 674.5 |
| 09/28/2001 | 674.5 | 674.5 | 674.5 | 674.5 |
| 10/01/2001 | 695 | 700 | 686 | 698.5 |
| 10/02/2001 | 678.5 | 686.5 | 664 | 677.5 |
| 10/03/2001 | 675.5 | 686.5 | 670 | 680 |
| 10/04/2001 | 680 | 686 | 658.5 | 672 |
| 10/05/2001 | 669.5 | 670 | 645 | 649.5 |
| 10/08/2001 | 649.5 | 649.5 | 649.5 | 649.5 |
| 10/09/2001 | 639.5 | 671 | 635.5 | 649.5 |
| 10/10/2001 | 659.5 | 665 | 650.5 | 659 |
| 10/11/2001 | 669 | 669 | 652.5 | 662.5 |
| 10/12/2001 | 672.5 | 672.5 | 645 | 658 |
| 10/15/2001 | 648 | 665 | 648 | 654 |
| 10/16/2001 | 650 | 666 | 650 | 663.5 |
| 10/17/2001 | 673.5 | 673.5 | 653 | 659 |
| 10/18/2001 | 649 | 649 | 633.5 | 649 |
| 10/19/2001 | 659 | 668 | 657.5 | 661.5 |
| 10/22/2001 | 668 | 668 | 657.5 | 661.5 |
| 10/23/2001 | 670 | 672.5 | 657 | 672 |
| 10/24/2001 | 671.5 | 683 | 669 | 669 |
| 10/25/2001 | 665.5 | 680 | 661 | 669 |
| 10/26/2001 | 664 | 669 | 652 | 659 |
| 10/29/2001 | 662.5 | 666.5 | 642.5 | 642.5 |
| 10/30/2001 | 642.5 | 664 | 642.5 | 663.5 |
| 10/31/2001 | 660.5 | 670.5 | 660.5 | 662.5 |
| 11/01/2001 | 669 | 669 | 655 | 660 |
| 11/02/2001 | 660.5 | 665 | 648 | 654 |
| 11/05/2001 | 649 | 650.5 | 641 | 648 |
| 11/06/2001 | 645.5 | 649 | 643 | 647.5 |
| 11/07/2001 | 643 | 645 | 632 | 635.5 |
| 11/08/2001 | 637.5 | 646.5 | 636.5 | 646 |
| 11/09/2001 | 646 | 646 | 646 | 646 |
| 11/12/2001 | 632.5 | 640 | 631 | 633.5 |
| 11/13/2001 | 633.5 | 635 | 624 | 635 |
| 11/14/2001 | 635 | 638.5 | 620 | 621.5 |
| 11/15/2001 | 629 | 639 | 627.5 | 634.5 |
| 11/16/2001 | 626.5 | 637.5 | 624 | 627.5 |
| 11/19/2001 | 625 | 625 | 616.5 | 619 |
| 11/20/2001 | 628 | 631.5 | 620 | 628 |
| 11/21/2001 | 629.5 | 642.5 | 625.5 | 626 |
| 11/22/2001 | 626 | 634 | 621.5 | 633 |
| 11/23/2001 | 633 | 633 | 633 | 633 |
| 11/26/2001 | 633.5 | 642 | 632.5 | 642 |
| 11/27/2001 | 635.5 | 641.5 | 630.5 | 633.5 |
| 11/28/2001 | 628.5 | 633.5 | 614 | 621 |
| 11/29/2001 | 617.5 | 623.5 | 612.5 | 623.5 |
| 11/30/2001 | 627 | 627 | 617.5 | 627 |
| 12/03/2001 | 633 | 633 | 607 | 607.5 |
| 12/04/2001 | 607.5 | 614 | 606.5 | 611 |
| 12/05/2001 | 619.5 | 622.5 | 613 | 618 |
| 12/06/2001 | 628 | 628 | 606.5 | 608.5 |
| 12/07/2001 | 607 | 608 | 606 | 607.5 |
| 12/10/2001 | 590.5 | 606.5 | 574.5 | 598.5 |
| 12/11/2001 | 590.5 | 590.5 | 590.5 | 590.5 |
| 12/12/2001 | 590.5 | 590.5 | 590.5 | 590.5 |
| 12/13/2001 | 596.5 | 605 | 592 | 596.5 |
| 12/14/2001 | 606.5 | 620 | 599 | 610 |
| 12/17/2001 | 607.5 | 612.5 | 594.5 | 612.5 |
| 12/18/2001 | 621.5 | 624 | 619 | 623 |
| 12/19/2001 | 621.5 | 621.5 | 621.5 | 621.5 |
| 12/20/2001 | 626 | 626.5 | 613 | 625 |
| 12/21/2001 | 626 | 630 | 621.5 | 629 |
| 12/24/2001 | 629 | 629 | 629 | 629 |
| 12/25/2001 | 625.5 | 626.5 | 616 | 621.5 |
| 12/26/2001 | 621.5 | 628.5 | 615.5 | 618 |
| 12/27/2001 | 619.5 | 634 | 618.5 | 634 |
| 12/28/2001 | 638 | 640.5 | 627.5 | 640 |
| 12/31/2001 | 640 | 640 | 640 | 640 |