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

2004 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 617.7042

CLOSE 617.2233

Low

LOW 575.5

High

HIGH 685

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2004	616.5	616.5	616.5	616.5
01/02/2004	616.5	616.5	616.5	616.5
01/05/2004	618	620	613.5	615
01/06/2004	616.5	618.5	612.5	614
01/07/2004	613.5	616.5	609	616
01/08/2004	612	617	605.5	607.5
01/09/2004	603	604.5	597.5	598
01/12/2004	598	598	598	598
01/13/2004	601.5	603	600	600
01/14/2004	603	604	595	595
01/15/2004	601	601	590.5	591.5
01/16/2004	590.5	597	590.5	597
01/19/2004	593	597.5	591	594.5
01/20/2004	591	594.5	588	591
01/21/2004	589.5	592.5	589.5	591
01/22/2004	595	597.5	591	594
01/23/2004	590.5	601	590.5	597
01/26/2004	598	604.5	597.5	603
01/27/2004	600	603.5	597	597
01/28/2004	595	596	591	593.5
01/29/2004	590.5	601	590.5	599
01/30/2004	594	599.5	591.5	592.5
02/02/2004	597.5	602	595	598.5
02/03/2004	598.5	603.5	594	602.5
02/04/2004	602.5	602.5	595	598
02/05/2004	594.5	598	592.5	597
02/06/2004	598.5	598.5	592	595.5
02/09/2004	594.5	598	588.5	590
02/10/2004	589.5	602	589.5	598.5
02/11/2004	598.5	598.5	598.5	598.5
02/12/2004	602.5	606	600	600
02/13/2004	595	606	595	603
02/16/2004	600	602.5	597.5	599
02/17/2004	600	606	597.5	599
02/18/2004	598	600.5	595	596
02/19/2004	594.5	596.5	589.5	595.5
02/20/2004	590.5	594	587.5	589
02/23/2004	591	593	589.5	589.5
02/24/2004	592.5	594.5	589.5	591
02/25/2004	596.5	598.5	591	593
02/26/2004	598	598	595	595
02/27/2004	597	600	595	595.5
03/01/2004	599	600	594	598.5
03/02/2004	606.5	608.5	601	607.5
03/03/2004	602	608.5	601.5	602
03/04/2004	602.5	606	601	602
03/05/2004	603	605	598	605
03/08/2004	607.5	612.5	606	610
03/09/2004	609	615	608	611.5
03/10/2004	621.5	622.5	609	620
03/11/2004	619.5	620.5	611.5	617
03/12/2004	617	619.5	605	610.5
03/15/2004	608.5	614.5	606	607
03/16/2004	600.5	607	598.5	600
03/17/2004	606	609	600.5	607
03/18/2004	609.5	611.5	601	602
03/19/2004	612	615	604	608.5
03/22/2004	604.5	612.5	601	604.5
03/23/2004	600	608	600	607.5
03/24/2004	604	607	601.5	604
03/25/2004	610	616.5	605	616.5
03/26/2004	629.5	631	617.5	623
03/29/2004	619	624.5	616	618
03/30/2004	614.5	622	613.5	619
03/31/2004	618	622	617	620
04/01/2004	615.5	621.5	610.5	612.5
04/02/2004	612	616.5	610.5	613
04/05/2004	621	622	615.5	619
04/06/2004	622	622	618	620.5
04/07/2004	621	629.5	620.5	623.5
04/08/2004	628	635	623.5	632
04/09/2004	636	638.5	631	637
04/12/2004	636.5	637.5	632	633
04/13/2004	637	638.5	634	635.5
04/14/2004	654.5	666.5	645	660
04/15/2004	667.5	670.5	647.5	656.5
04/16/2004	663	671.5	652.5	669.5
04/19/2004	671.5	685	669.5	673
04/20/2004	660.5	667.5	657	659.5
04/21/2004	654	659	645	649.5
04/22/2004	655	660.5	652	655
04/23/2004	656.5	658.5	654	657.5
04/26/2004	658.5	671.5	658.5	663
04/27/2004	663	664.5	651	652
04/28/2004	652.5	656.5	651.5	651.5
04/29/2004	651.5	651.5	651.5	651.5
04/30/2004	651.5	651.5	625.5	645.5
05/03/2004	645.5	645.5	645.5	645.5
05/04/2004	645.5	645.5	645.5	645.5
05/05/2004	645.5	645.5	645.5	645.5
05/06/2004	654	654	646.5	647
05/07/2004	641	643	623.5	623.5
05/10/2004	623.5	634	620	620
05/11/2004	605	618	602.5	617
05/12/2004	612	616	606	615.5
05/13/2004	620.5	628	611.5	611.5
05/14/2004	629.5	634	625	631
05/17/2004	639.5	640	623	625
05/18/2004	626	635	626	630.5
05/19/2004	631	635	627.5	634.5
05/20/2004	626	629	620	624.5
05/21/2004	628	630.5	625	628
05/24/2004	632.5	638.5	627	632.5
05/25/2004	629	633	625.5	627.5
05/26/2004	641.5	642.5	634	638
05/27/2004	636.5	641.5	636	640
05/28/2004	637	641	633.5	635
05/31/2004	633.5	637	622.5	626
06/01/2004	629	629	621	622
06/02/2004	618.5	626	617	622
06/03/2004	618.5	624.5	612.5	613
06/04/2004	619	621	615	617.5
06/07/2004	626.5	628	621	625
06/08/2004	627.5	628.5	619.5	624
06/09/2004	618.5	624.5	617	617.5
06/10/2004	617	622.5	615	621
06/11/2004	619	621	617	617.5
06/14/2004	618	619.5	615	615.5
06/15/2004	616	616	607	608.5
06/16/2004	615.5	622.5	607	622.5
06/17/2004	622.5	625	618	623
06/18/2004	621	622	612.5	612.5
06/21/2004	624.5	629	618.5	626.5
06/22/2004	625.5	632	621.5	631.5
06/23/2004	646	653	639	641.5
06/24/2004	656	657.5	648.5	655
06/25/2004	660	661.5	642	645
06/28/2004	655	657.5	650	651.5
06/29/2004	657.5	657.5	653.5	656.5
06/30/2004	660	660	653.5	657
07/01/2004	660	665	660	660
07/02/2004	656.5	657.5	650	653
07/05/2004	654	656.5	648.5	653
07/06/2004	656.5	663.5	656	658.5
07/07/2004	659	668.5	655.5	666.5
07/08/2004	661.5	665	653	656.5
07/09/2004	646.5	654.5	646.5	651.5
07/12/2004	655	661.5	651.5	661
07/13/2004	659.5	666.5	657	666.5
07/14/2004	669	672.5	662.5	662.5
07/15/2004	667.5	667.5	656	663
07/16/2004	658.5	663	658.5	659.5
07/19/2004	659.5	659.5	659.5	659.5
07/20/2004	660	666.5	655.5	666.5
07/21/2004	667	671	665.5	667.5
07/22/2004	658.5	667.5	658.5	665
07/23/2004	664.5	669.5	662.5	668
07/26/2004	661	665	659	659.5
07/27/2004	639.5	650.5	639	648
07/28/2004	660	660	652	655
07/29/2004	650	650.5	643.5	646
07/30/2004	640.5	653.5	640.5	647.5
08/02/2004	653.5	653.5	643.5	650.5
08/03/2004	648	648	639	642.5
08/04/2004	642.5	647.5	639.5	642.5
08/05/2004	640.5	646	639.5	642
08/06/2004	635	637.5	628	632.5
08/09/2004	630	636.5	628.5	633.5
08/10/2004	634	634	627.5	630
08/11/2004	629	629.5	623	627.5
08/12/2004	628	631.5	626	626.5
08/13/2004	617.5	623	612	613.5
08/16/2004	610.5	615.5	607	612
08/17/2004	613.5	615.5	608.5	612.5
08/18/2004	612.5	617.5	609.5	613.5
08/19/2004	614.5	617.5	612.5	616.5
08/20/2004	611.5	613.5	607	609.5
08/23/2004	612.5	615	611.5	612.5
08/24/2004	612.5	614	609.5	614
08/25/2004	616	624.5	613.5	624
08/26/2004	626	626	620.5	622.5
08/27/2004	625	625.5	623.5	625.5
08/30/2004	626.5	627	622	624
08/31/2004	623.5	624	617	617
09/01/2004	619	622	619	620
09/02/2004	617.5	619.5	615.5	618
09/03/2004	618	619	612	612.5
09/06/2004	615.5	622.5	615	620
09/07/2004	623.5	624	613.5	618
09/08/2004	617.5	618.5	612	613
09/09/2004	613	617	612.5	613.5
09/10/2004	607.5	613	603.5	608.5
09/13/2004	611.5	614	610	612.5
09/14/2004	611	613	609	610
09/15/2004	610	610.5	605.5	605.5
09/16/2004	608	617	607.5	615.5
09/17/2004	619.5	621	616	619.5
09/20/2004	619.5	619.5	619.5	619.5
09/21/2004	620	625	619.5	623.5
09/22/2004	623.5	623.5	615	622.5
09/23/2004	622.5	622.5	622.5	622.5
09/24/2004	621	621	609.5	614
09/27/2004	612.5	622	611.5	620
09/28/2004	620.5	627	619	627
09/29/2004	627	634	625	626
09/30/2004	631.5	635	628.5	630
10/01/2004	626	632	626	631
10/04/2004	628	629	622	627.5
10/05/2004	623.5	625.5	618	625
10/06/2004	625.5	625.5	620	623.5
10/07/2004	621.5	623	616.5	621.5
10/08/2004	611.5	615	609	614
10/11/2004	614	614	614	614
10/12/2004	615	616	609.5	611.5
10/13/2004	611	614	611	613.5
10/14/2004	609.5	613	607.5	608
10/15/2004	606	609	604.5	608.5
10/18/2004	609.5	610	605	607
10/19/2004	609	612	608	611.5
10/20/2004	611	612	605.5	611
10/21/2004	612	612	604.5	608.5
10/22/2004	605.5	607.5	601	601
10/25/2004	591	596	586	592
10/26/2004	588.5	591	584	586.5
10/27/2004	587	588	581	584
10/28/2004	592	593	586.5	590.5
10/29/2004	590	590	586.5	587
11/01/2004	590	592.5	588.5	592.5
11/02/2004	599.5	601	592.5	601
11/03/2004	601	601	601	601
11/04/2004	604	604.5	600.5	600.5
11/05/2004	607	607	599.5	602
11/08/2004	602.5	602.5	596.5	597
11/09/2004	598	600	595.5	597.5
11/10/2004	595.5	599.5	595.5	598
11/11/2004	593	598	577	579
11/12/2004	575.5	586	575.5	585.5
11/15/2004	590	592.5	586.5	592.5
11/16/2004	595	595.5	586	586
11/17/2004	586.5	588.5	585	585
11/18/2004	582.5	587.5	578.5	580.5
11/19/2004	588.5	589	586	587
11/22/2004	584	589	582.5	584.5
11/23/2004	584.5	584.5	584.5	584.5
11/24/2004	587.5	588	585	588
11/25/2004	589.5	590.5	586.5	588.5
11/26/2004	587.5	589.5	583.5	584.5
11/29/2004	584.5	586.5	582.5	585
11/30/2004	584	584	582.5	582.5
12/01/2004	582.5	583	579.5	580.5
12/02/2004	582	587.5	581.5	586.5
12/03/2004	587.5	589	586.5	588.5
12/06/2004	588	588	583.5	585.5
12/07/2004	587	588	585	585.5
12/08/2004	587	590.5	583.5	589
12/09/2004	591	591.5	581.5	583
12/10/2004	582	584.5	581	581
12/13/2004	585	591	583.5	590
12/14/2004	588	590	585	588.5
12/15/2004	587.5	591	587.5	588.5
12/16/2004	587	587.5	583	586
12/17/2004	586.5	594.5	586	593
12/20/2004	594	601	593	600
12/21/2004	603.5	607.5	603	605.5
12/22/2004	608	612.5	607.5	609.5
12/23/2004	609.5	609.5	609.5	609.5
12/24/2004	612	618	610.5	617.5
12/27/2004	612.5	616	610.5	614.5
12/28/2004	615	616.5	611	612.5
12/29/2004	613	616	606.5	606.5
12/30/2004	605.5	610.5	605.5	610
12/31/2004	610	610	610	610

Menu

Create your free account now!

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

2004 Historical Chart

Average

Low

High