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

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 596.4157
CLOSE 595.9253

Low

LOW 541.5

High

HIGH 648.5
DATEOPENHIGHLOWCLOSE
01/01/2003619.5619.5619.5619.5
01/02/2003619.5619.5619.5619.5
01/03/2003619.5619.5619.5619.5
01/06/2003625.5626622624.5
01/07/2003623632.5622.5623
01/08/2003627627.5619627
01/09/2003631.5631.5621.5631.5
01/10/2003631.5635627.5631.5
01/13/2003631.5631.5631.5631.5
01/14/2003629.5637.5629.5629.5
01/15/2003630.5635630635
01/16/2003645648.5635645
01/17/2003642.5648642.5642.5
01/20/2003634.5639627634.5
01/21/2003643.5647637.5643.5
01/22/2003639.5646635639.5
01/23/2003638.5642.5630638.5
01/24/2003626635.5623626
01/27/2003626630620626
01/28/2003622626.5620622
01/29/2003622.5624617617
01/30/2003612.5619.5609.5612.5
01/31/2003615.5622.5610.5615.5
02/03/2003614621.5604.5614
02/04/2003615619611614
02/05/2003621.5630613.5621.5
02/06/2003623.5625617623.5
02/07/2003634.5634.5622634.5
02/10/2003625.5634622625.5
02/11/2003625.5625.5625.5625.5
02/12/2003626.5631620.5626.5
02/13/2003617623.5613617
02/14/2003619628616619
02/17/2003616.5622.5614616.5
02/18/2003613.5619.5612.5616.5
02/19/2003616.5620615.5616.5
02/20/2003624.5624.5614624.5
02/21/2003620624.5617617
02/24/2003623623.5620623
02/25/2003622.5625617.5622.5
02/26/2003625.5630625.5627
02/27/2003625.5629623.5625.5
02/28/2003626.5629623.5626.5
03/03/2003632.5632.5625.5632.5
03/04/2003629.5634626.5629.5
03/05/2003630.5632.5622.5630.5
03/06/2003626.5638625.5626.5
03/07/2003619629619619
03/10/2003619.5625616624
03/11/2003614624612.5614
03/12/2003617.5619610617.5
03/13/2003610617.5609610
03/14/2003617.5617.5617.5617.5
03/17/2003604.5609.5601604.5
03/18/2003618621.5613618
03/19/2003622.5622.5609.5622.5
03/20/2003620624.5618620
03/21/2003622.5622.5622.5622.5
03/24/2003635636.5623.5635
03/25/2003626.5634622.5626.5
03/26/2003625631.5623625
03/27/2003625.5626.5623625
03/28/2003622.5625.5615.5622.5
03/31/2003609.5623609.5609.5
04/01/2003610628.5608628
04/02/2003628.5628.5616.5627
04/03/2003621.5627.5614.5621
04/04/2003616.5625610616.5
04/07/2003612.5619612.5612.5
04/08/2003613.5616.5610613.5
04/09/2003620621.5611.5620
04/10/2003615621611.5615
04/11/2003615620613615
04/14/2003620622615.5620
04/15/2003626.5630621.5626.5
04/16/2003615627614615
04/17/2003611.5611.5606606.5
04/18/2003611614606.5606.5
04/21/2003608615607.5614
04/22/2003615615615615
04/23/2003601.5611601.5601.5
04/24/2003603609601603
04/25/2003600603590.5600
04/28/2003600602592592.5
04/29/2003592.5592.5592.5592.5
04/30/2003605605589605
05/01/2003604.5604.5598602.5
05/02/2003605610602.5606.5
05/05/2003606.5606.5606.5606.5
05/06/2003614.5621.5613.5619.5
05/07/2003605605605605
05/08/2003619.5620.5615.5616.5
05/09/2003623626617.5625.5
05/12/2003626.5629623626.5
05/13/2003619.5623615617.5
05/14/2003618.5620610.5611.5
05/15/2003611612606608
05/16/2003607.5613.5607609.5
05/19/2003605.5605.5597.5603
05/20/2003603.5618602.5615.5
05/21/2003616618606.5608
05/22/2003612615607608
05/23/2003610611.5604604.5
05/26/2003603606.5601604.5
05/27/2003605.5610.5599.5601
05/28/2003607607.5602602
05/29/2003595.5599.5594.5598
05/30/2003598603.5594594
06/02/2003597598589589.5
06/03/2003586591.5584.5587.5
06/04/2003591.5600590597.5
06/05/2003601603593595
06/06/2003594597589591.5
06/09/2003585585.5577.5578
06/10/2003582.5585.5580581.5
06/11/2003579.5582.5573.5577.5
06/12/2003581.5588578587
06/13/2003585.5594.5585.5587
06/16/2003588590584.5587.5
06/17/2003592592588.5591.5
06/18/2003590591.5582.5583.5
06/19/2003587.5599585598
06/20/2003593596.5591.5592
06/23/2003594.5596.5592594
06/24/2003592594.5590590.5
06/25/2003587.5589580580.5
06/26/2003582585578582.5
06/27/2003581.5584.5577.5579
06/30/2003583.5583.5575575
07/01/2003577579575577.5
07/02/2003571.5578.5565.5577
07/03/2003581.5584571.5577.5
07/04/2003575581574.5580.5
07/07/2003582.5585.5574.5580.5
07/08/2003580581567.5570
07/09/2003570577.5569.5570
07/10/2003580595579588
07/11/2003590592.5584586.5
07/14/2003590591588588
07/15/2003592592585586
07/16/2003583589.5582.5584
07/17/2003584587582584
07/18/2003585.5588.5583585
07/21/2003585585585585
07/22/2003585588583.5584.5
07/23/2003584586580581
07/24/2003580581574574
07/25/2003573.5577.5571572
07/28/2003577577573.5575.5
07/29/2003576.5580573.5574
07/30/2003578581.5576.5576.5
07/31/2003578.5580575.5577
08/01/2003577578571.5571.5
08/04/2003573.5574570570
08/05/2003569.5569.5563566.5
08/06/2003562.5567.5562564.5
08/07/2003563.5565557557.5
08/08/2003555555.5548552
08/11/2003556562.5550555
08/12/2003552.5556.5551.5555
08/13/2003556.5560552554
08/14/2003552.5557.5551.5554
08/15/2003559.5560553.5557.5
08/18/2003557.5559.5551552.5
08/19/2003552.5553541.5552.5
08/20/2003554563.5544544
08/21/2003569571.5563.5563.5
08/22/2003574574566566
08/25/2003578579575578
08/26/2003577578.5573578
08/27/2003581584.5575.5578
08/28/2003580.5581.5572.5577.5
08/29/2003579579574574.5
09/01/2003575582.5574.5574.5
09/02/2003583585.5577.5582.5
09/03/2003583.5587577.5586.5
09/04/2003588594587.5593
09/05/2003596.5600.5593.5600.5
09/08/2003597600.5592600.5
09/09/2003593.5598.5583592
09/10/2003589594.5586589
09/11/2003579589579589
09/12/2003590590582.5587
09/15/2003587587587587
09/16/2003593597.5587587
09/17/2003600.5602.5591.5597.5
09/18/2003597.5599.5591.5597.5
09/19/2003600600.5594.5594.5
09/22/2003599.5599.5587596
09/23/2003594.5594.5594.5594.5
09/24/2003597597588.5594.5
09/25/2003592.5595584595
09/26/2003587.5589.5579589
09/29/2003582.5585577.5580
09/30/2003578.5581.5574.5579
10/01/2003576585573581
10/02/2003590590577581
10/03/2003581584573.5576.5
10/06/2003578578568568
10/07/2003567.5568.5563566.5
10/08/2003568.5571.5563.5563.5
10/09/2003567.5581563.5581
10/10/2003567571563.5569
10/13/2003564.5567555564
10/14/2003567.5570.5565565
10/15/2003567.5567.5563.5567.5
10/16/2003567.5567.5563.5567.5
10/17/2003567.5569.5560567.5
10/20/2003564570.5563.5563.5
10/21/2003574574561565.5
10/22/2003562564559.5560.5
10/23/2003562564559.5564
10/24/2003559.5560.5551.5560.5
10/27/2003553.5558552.5553
10/28/2003564.5567.5562.5565
10/29/2003564.5567.5562.5563.5
10/30/2003557.5565556565
10/31/2003560562.5555559.5
11/03/2003559.5559.5555559.5
11/04/2003559.5559.5555555
11/05/2003559.5559.5554554
11/06/2003559.5559.5554559.5
11/07/2003555.5559554.5559
11/10/2003557.5573.5557.5571.5
11/11/2003567.5573.5561561
11/12/2003574.5579571571.5
11/13/2003579582.5577.5582
11/14/2003587.5602.5586.5593
11/17/2003590590.5580581
11/18/2003590590.5580581
11/19/2003587587587587
11/20/2003592.5592.5582.5587
11/21/2003589590582586.5
11/24/2003586.5586.5586.5586.5
11/25/2003587.5588.5577578
11/26/2003581587.5580580.5
11/27/2003581586580581.5
11/28/2003584.5587.5582587
12/01/2003584597583596.5
12/02/2003591.5594.5587594
12/03/2003591.5593.5588589.5
12/04/2003587589586.5588
12/05/2003579581578578
12/08/2003580.5587.5579579.5
12/09/2003585590584.5586
12/10/2003582586580585
12/11/2003595.5599594.5599
12/12/2003589594587.5591.5
12/15/2003592597591.5597
12/16/2003587598586.5598
12/17/2003595.5596.5591.5593
12/18/2003595.5597.5594595
12/19/2003603.5605601601
12/22/2003605607603606.5
12/23/2003606.5606.5606.5606.5
12/24/2003600600595596
12/25/2003598598.5596596
12/26/2003601606600.5606
12/29/2003607.5611.5607.5610.5
12/30/2003613617610.5616.5
12/31/2003616.5616.5616.5616.5