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

2002 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 622.2031

CLOSE 622.9234

Low

LOW 540

High

HIGH 697.5

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2002	640	640	640	640
01/02/2002	640	640	640	640
01/03/2002	640	640	640	640
01/04/2002	629.5	640	619	635
01/07/2002	632	638.5	625.5	635.5
01/08/2002	627	632.5	621.5	630
01/09/2002	597.5	612.5	582.5	605
01/10/2002	586.5	595	578	591
01/11/2002	593	597.5	587.5	594
01/14/2002	594	594	594	594
01/15/2002	590	605	588	597.5
01/16/2002	600	606	594	603
01/17/2002	596	602	590	599
01/18/2002	600	603	597	601.5
01/21/2002	606.5	611	602	609
01/22/2002	598	609	587	603.5
01/23/2002	590	605	590	590
01/24/2002	595	596	585	585
01/25/2002	590	590	590	590
01/28/2002	591.5	595	588	593.5
01/29/2002	588	592.5	583.5	590.5
01/30/2002	587.5	592.5	585	590
01/31/2002	590	590	590	590
02/01/2002	592	592.5	582.5	582.5
02/04/2002	572	589	555	580.5
02/05/2002	566.5	576	555	559.5
02/06/2002	560.5	565.5	555.5	558
02/07/2002	559	566	558	562.5
02/08/2002	572	576	568	574
02/11/2002	572	572	572	572
02/12/2002	587	587	570.5	571
02/13/2002	572.5	580.5	571	578.5
02/14/2002	578.5	591.5	567.5	567.5
02/15/2002	568.5	573	564	571
02/18/2002	568	573	563	570.5
02/19/2002	560	572	548	566
02/20/2002	563	567	559	565
02/21/2002	563	563	563	563
02/22/2002	564	572.5	555.5	568.5
02/25/2002	566	571	556	556.5
02/26/2002	550	560	540	555
02/27/2002	560.5	565.5	555.5	563
02/28/2002	560	574.5	560	560
03/01/2002	570	589.5	570	587
03/04/2002	600.5	605	596	603
03/05/2002	592	612.5	571.5	602.5
03/06/2002	595	619.5	595	605.5
03/07/2002	607	614	604.5	609
03/08/2002	605.5	610	601	608
03/11/2002	615.5	617	606	613.5
03/12/2002	610	619	608	612
03/13/2002	600.5	614	587	607.5
03/14/2002	595	600	592	597.5
03/15/2002	594.5	607	582	601
03/18/2002	596.5	598.5	594.5	597.5
03/19/2002	605	607	603	606
03/20/2002	591.5	605	578	598.5
03/21/2002	591.5	591.5	591.5	591.5
03/22/2002	599	604.5	593.5	602
03/25/2002	607.5	610	605	609
03/26/2002	612	619	598	604.5
03/27/2002	608	615	601	611.5
03/28/2002	600	606	594	603
03/29/2002	606	609	588	591
04/01/2002	600	603	591	600
04/02/2002	601	608.5	596.5	603.5
04/03/2002	610	610	610	610
04/04/2002	606	612.5	602	606
04/05/2002	614	615.5	612.5	615
04/08/2002	612	615	609	613.5
04/09/2002	614	615.5	612.5	615
04/10/2002	607.5	608	607	608
04/11/2002	605.5	618.5	592.5	612
04/12/2002	606	611.5	600.5	609
04/15/2002	615	617.5	612.5	616.5
04/16/2002	631.5	635	628	633.5
04/17/2002	632	636	628	634
04/18/2002	645	646.5	643.5	646
04/19/2002	635	639.5	631	638
04/22/2002	637.5	643	630.5	642
04/23/2002	642.5	648.5	635.5	639
04/24/2002	642	642	642	642
04/25/2002	646	648	644	647
04/26/2002	644.5	645	625	634
04/29/2002	634	634	634	634
04/30/2002	634	645	628	639.5
05/01/2002	648	652.5	643.5	650.5
05/02/2002	654	657	651	655.5
05/03/2002	654	654	654	654
05/06/2002	654	654	654	654
05/07/2002	649	652.5	645.5	651
05/08/2002	650	663.5	649.5	660.5
05/09/2002	660	671	649	665.5
05/10/2002	666.5	670	663	668.5
05/13/2002	660.5	665	656	663
05/14/2002	663	664.5	661.5	664
05/15/2002	669.5	669.5	661.5	664.5
05/16/2002	662.5	663	662	663
05/17/2002	655.5	661.5	647.5	653.5
05/20/2002	663.5	667.5	657.5	662.5
05/21/2002	661.5	665	653.5	657.5
05/22/2002	658.5	666.5	658	666
05/23/2002	666.5	671	663	669
05/24/2002	674.5	681.5	669	675.5
05/27/2002	675.5	686	675	683.5
05/28/2002	690	690	690	690
05/29/2002	689.5	690	685	685
05/30/2002	676	678.5	673.5	677.5
05/31/2002	686	697.5	683	697.5
06/03/2002	683	695	671	689
06/04/2002	684.5	693	676	689
06/05/2002	684.5	693	676	689
06/06/2002	681.5	683.5	675.5	677.5
06/07/2002	657.5	666.5	652.5	664.5
06/10/2002	652	658.5	645.5	655.5
06/11/2002	665.5	671	660	668.5
06/12/2002	669.5	671.5	661	661.5
06/13/2002	650	660	640	655
06/14/2002	650.5	650.5	635	635
06/17/2002	635	640	626.5	630
06/18/2002	635	640	630	637.5
06/19/2002	622.5	652	593	637.5
06/20/2002	632.5	639.5	623	634
06/21/2002	635.5	645.5	625.5	640.5
06/24/2002	646.5	647.5	645.5	647
06/25/2002	639	647	631	643
06/26/2002	620.5	632.5	608.5	626.5
06/27/2002	610	613.5	606.5	612
06/28/2002	643	643	643	643
07/01/2002	640	646	631	636
07/02/2002	636	636	636	636
07/03/2002	653.5	661	636.5	653.5
07/04/2002	640	653.5	626.5	647
07/05/2002	646.5	655	638	651
07/08/2002	647.5	649	628.5	635.5
07/09/2002	635.5	652.5	628.5	650
07/10/2002	650	657.5	647.5	653.5
07/11/2002	653.5	656.5	632.5	638.5
07/12/2002	658.5	659	643	645
07/15/2002	657.5	664.5	652.5	657.5
07/16/2002	650	659	641	642.5
07/17/2002	655	658.5	640.5	655
07/18/2002	656.5	658.5	645.5	651.5
07/19/2002	639.5	648.5	630	639.5
07/22/2002	625	634	621.5	629
07/23/2002	624.5	631.5	621.5	629
07/24/2002	615	624.5	601.5	603.5
07/25/2002	610	623.5	610	610
07/26/2002	617.5	619	605	610
07/29/2002	624	629	617.5	624
07/30/2002	618.5	629.5	614	618.5
07/31/2002	610	620	603.5	610
08/01/2002	618	618.5	604	618
08/02/2002	641	641	620	641
08/05/2002	629.5	640	629.5	635
08/06/2002	629.5	633.5	621.5	629.5
08/07/2002	650	650	638	650
08/08/2002	649	651.5	637	647
08/09/2002	644.5	651.5	638	644.5
08/12/2002	643.5	644.5	629.5	634
08/13/2002	624	638.5	621.5	630
08/14/2002	631	636	622.5	630
08/15/2002	644	648	637.5	644
08/16/2002	643.5	646.5	634.5	641.5
08/19/2002	631.5	634.5	618	624
08/20/2002	619.5	630	618	619.5
08/21/2002	624	624	624	624
08/22/2002	616.5	622	606	616.5
08/23/2002	604.5	616.5	604.5	604.5
08/26/2002	604.5	620	601.5	617
08/27/2002	610	617	607	610
08/28/2002	612	616	609	612
08/29/2002	611.5	617.5	609.5	611.5
08/30/2002	611	617.5	603.5	611.5
09/02/2002	623	624	604.5	623
09/03/2002	617	628	614	617
09/04/2002	607	615	607	610
09/05/2002	620	627.5	617.5	620
09/06/2002	615.5	623	611	615.5
09/09/2002	618.5	625.5	615	618.5
09/10/2002	610	621	604	610
09/11/2002	604.5	610.5	602.5	604.5
09/12/2002	602	608	598.5	606.5
09/13/2002	596.5	605.5	596.5	605
09/16/2002	605	605	605	605
09/17/2002	605	612.5	600	606.5
09/18/2002	617	620	597.5	617
09/19/2002	608	638.5	608	608
09/20/2002	607.5	622.5	604	607.5
09/23/2002	607.5	607.5	607.5	607.5
09/24/2002	617.5	617.5	604	615
09/25/2002	618	621.5	610	618
09/26/2002	627.5	632	624	627.5
09/27/2002	618	618	618	618
09/30/2002	646.5	651.5	637.5	644.5
10/01/2002	631	643.5	628.5	631
10/02/2002	633	643	626.5	633
10/03/2002	619.5	634.5	617.5	619.5
10/04/2002	636.5	645	633	645
10/07/2002	641	644.5	629	629
10/08/2002	629	635	624.5	629
10/09/2002	632.5	632.5	620	632.5
10/10/2002	632.5	640.5	623.5	632.5
10/11/2002	632.5	638.5	622	626.5
10/14/2002	626.5	626.5	626.5	626.5
10/15/2002	633.5	634	623.5	634
10/16/2002	626.5	632.5	623.5	626.5
10/17/2002	636.5	639	627	636.5
10/18/2002	640.5	643.5	636.5	640.5
10/21/2002	641	644.5	632	632
10/22/2002	635	637	625.5	633
10/23/2002	633.5	637.5	626	629.5
10/24/2002	625.5	631	623	625.5
10/25/2002	631.5	634.5	626	631.5
10/28/2002	626	632.5	618.5	630.5
10/29/2002	633.5	645	624	630.5
10/30/2002	638.5	641.5	626.5	633.5
10/31/2002	628.5	637.5	616.5	627.5
11/01/2002	629	629	617.5	624
11/04/2002	624	624	624	624
11/05/2002	615	615	604	610
11/06/2002	608	619.5	607.5	619
11/07/2002	609	611.5	603	606
11/08/2002	603	609	602.5	606
11/11/2002	605	608.5	599	606
11/12/2002	605	617.5	600	605
11/13/2002	603.5	610	601	605
11/14/2002	614	617	604	611.5
11/15/2002	624	629.5	621	627
11/18/2002	631	633	627.5	630.5
11/19/2002	633	634.5	622	631
11/20/2002	633.5	637.5	627.5	633
11/21/2002	634	637.5	631.5	633.5
11/22/2002	635	635.5	631.5	634
11/25/2002	634	640	631.5	635
11/26/2002	614.5	635	609.5	634
11/27/2002	615	627	613.5	618
11/28/2002	621.5	626.5	618	618
11/29/2002	613	623.5	613	621.5
12/02/2002	613	613	613	613
12/03/2002	622.5	622.5	611.5	619
12/04/2002	615.5	622.5	613.5	622.5
12/05/2002	606.5	616	606.5	615.5
12/06/2002	607.5	609	603	606.5
12/09/2002	608.5	610.5	605	606.5
12/10/2002	620	621	608	616.5
12/11/2002	620	626	620	620
12/12/2002	626.5	632.5	621.5	627
12/13/2002	622	623.5	616	620.5
12/16/2002	628.5	631.5	627.5	629
12/17/2002	630.5	631.5	626.5	628
12/18/2002	622.5	628	621	624
12/19/2002	620	625	620	622.5
12/20/2002	631	632.5	623	629
12/23/2002	631	631	631	631
12/24/2002	621	630	620.5	624
12/25/2002	620	621	618.5	621
12/26/2002	620.5	622.5	617	620.5
12/27/2002	619.5	620	614.5	618
12/30/2002	612.5	619.5	610.5	619.5
12/31/2002	619.5	619.5	619.5	619.5

Menu

Create your free account now!

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

2002 Historical Chart

Average

Low

High