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
2005 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 605.9154
CLOSE 605.8769
Low
LOW 540
High
HIGH 670
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2005 | 610 | 610 | 610 | 610 |
| 01/04/2005 | 611.5 | 611.5 | 608.5 | 609.5 |
| 01/05/2005 | 611.5 | 611.5 | 608.5 | 609.5 |
| 01/06/2005 | 607.5 | 610.5 | 606 | 610 |
| 01/07/2005 | 608 | 611 | 606 | 607 |
| 01/10/2005 | 607 | 607 | 607 | 607 |
| 01/11/2005 | 607 | 609.5 | 605 | 606.5 |
| 01/12/2005 | 607.5 | 610 | 606 | 607.5 |
| 01/13/2005 | 608.5 | 612.5 | 608 | 608.5 |
| 01/14/2005 | 606 | 615 | 605 | 613.5 |
| 01/17/2005 | 616 | 617.5 | 615 | 615.5 |
| 01/18/2005 | 617.5 | 618.5 | 610 | 612 |
| 01/19/2005 | 611.5 | 618 | 611 | 614 |
| 01/20/2005 | 612.5 | 613.5 | 610.5 | 612 |
| 01/21/2005 | 615.5 | 617 | 609 | 615 |
| 01/24/2005 | 619.5 | 626.5 | 617.5 | 626 |
| 01/25/2005 | 625 | 626.5 | 620 | 625 |
| 01/26/2005 | 623 | 627 | 621.5 | 622.5 |
| 01/27/2005 | 625 | 628 | 622 | 625 |
| 01/28/2005 | 627.5 | 632.5 | 625.5 | 632 |
| 01/31/2005 | 628 | 634.5 | 627 | 627 |
| 02/01/2005 | 632.5 | 634.5 | 622.5 | 630 |
| 02/02/2005 | 626 | 631 | 623 | 623 |
| 02/03/2005 | 623 | 623.5 | 616 | 617 |
| 02/04/2005 | 616.5 | 622.5 | 615.5 | 621.5 |
| 02/07/2005 | 629 | 631 | 622.5 | 628 |
| 02/08/2005 | 630 | 630 | 623 | 623 |
| 02/09/2005 | 625 | 626 | 620 | 620 |
| 02/10/2005 | 620 | 624 | 619 | 624 |
| 02/11/2005 | 624 | 624 | 624 | 624 |
| 02/14/2005 | 624.5 | 631 | 624.5 | 628 |
| 02/15/2005 | 629 | 630 | 626.5 | 626.5 |
| 02/16/2005 | 622 | 627 | 622 | 624.5 |
| 02/17/2005 | 627 | 641 | 627 | 639 |
| 02/18/2005 | 637.5 | 638 | 630.5 | 637 |
| 02/21/2005 | 635 | 636 | 633.5 | 633.5 |
| 02/22/2005 | 632 | 637.5 | 630.5 | 630.5 |
| 02/23/2005 | 626.5 | 638.5 | 625.5 | 637 |
| 02/24/2005 | 637 | 639 | 634 | 637.5 |
| 02/25/2005 | 635 | 644.5 | 635 | 643 |
| 02/28/2005 | 645 | 647 | 640.5 | 644.5 |
| 03/01/2005 | 645 | 650 | 644.5 | 650 |
| 03/02/2005 | 649.5 | 652.5 | 646.5 | 650.5 |
| 03/03/2005 | 640.5 | 645.5 | 640.5 | 641.5 |
| 03/04/2005 | 640 | 642.5 | 636 | 640 |
| 03/07/2005 | 650 | 651 | 644.5 | 645.5 |
| 03/08/2005 | 645 | 650 | 641.5 | 648 |
| 03/09/2005 | 646.5 | 653.5 | 646.5 | 650 |
| 03/10/2005 | 649 | 653 | 646.5 | 650 |
| 03/11/2005 | 654.5 | 660 | 651.5 | 651.5 |
| 03/14/2005 | 657.5 | 658.5 | 652.5 | 652.5 |
| 03/15/2005 | 646.5 | 652 | 644.5 | 646.5 |
| 03/16/2005 | 645 | 647 | 642.5 | 646 |
| 03/17/2005 | 644 | 645.5 | 640.5 | 640.5 |
| 03/18/2005 | 644 | 657 | 643 | 656.5 |
| 03/21/2005 | 656.5 | 656.5 | 656.5 | 656.5 |
| 03/22/2005 | 656.5 | 664.5 | 654.5 | 661 |
| 03/23/2005 | 661.5 | 669.5 | 657 | 666 |
| 03/24/2005 | 666.5 | 666.5 | 659.5 | 664 |
| 03/25/2005 | 664.5 | 668 | 657 | 662.5 |
| 03/28/2005 | 654.5 | 660 | 654 | 656 |
| 03/29/2005 | 659 | 659.5 | 645 | 647.5 |
| 03/30/2005 | 645 | 650.5 | 644.5 | 649.5 |
| 03/31/2005 | 654.5 | 654.5 | 648 | 654 |
| 04/01/2005 | 651.5 | 659.5 | 647.5 | 659 |
| 04/04/2005 | 659.5 | 664 | 657 | 660.5 |
| 04/05/2005 | 663.5 | 667.5 | 663.5 | 665.5 |
| 04/06/2005 | 665.5 | 670 | 662.5 | 666.5 |
| 04/07/2005 | 669.5 | 669.5 | 657.5 | 666.5 |
| 04/08/2005 | 663.5 | 666 | 658.5 | 663 |
| 04/11/2005 | 653 | 660 | 652.5 | 657 |
| 04/12/2005 | 655.5 | 656 | 650.5 | 651.5 |
| 04/13/2005 | 652.5 | 656.5 | 651.5 | 655 |
| 04/14/2005 | 649 | 653 | 648 | 652.5 |
| 04/15/2005 | 648 | 648 | 634 | 638.5 |
| 04/18/2005 | 618.5 | 631.5 | 618.5 | 621 |
| 04/19/2005 | 623.5 | 630 | 622 | 626.5 |
| 04/20/2005 | 627.5 | 628.5 | 622 | 624.5 |
| 04/21/2005 | 615.5 | 623 | 610 | 623 |
| 04/22/2005 | 632.5 | 632.5 | 624 | 625.5 |
| 04/25/2005 | 620.5 | 629.5 | 620.5 | 626 |
| 04/26/2005 | 632.5 | 632.5 | 624.5 | 627 |
| 04/27/2005 | 626 | 632.5 | 626 | 630 |
| 04/28/2005 | 629 | 630.5 | 621.5 | 630.5 |
| 04/29/2005 | 630.5 | 630.5 | 630.5 | 630.5 |
| 05/02/2005 | 625 | 638 | 622.5 | 633.5 |
| 05/03/2005 | 633.5 | 633.5 | 633.5 | 633.5 |
| 05/04/2005 | 633.5 | 633.5 | 633.5 | 633.5 |
| 05/05/2005 | 633.5 | 633.5 | 633.5 | 633.5 |
| 05/06/2005 | 643.5 | 645 | 638.5 | 643 |
| 05/09/2005 | 646.5 | 646.5 | 635.5 | 642.5 |
| 05/10/2005 | 647.5 | 647.5 | 640 | 644.5 |
| 05/11/2005 | 637 | 640 | 636 | 639.5 |
| 05/12/2005 | 642 | 643 | 639 | 641 |
| 05/13/2005 | 635.5 | 641 | 627.5 | 634.5 |
| 05/16/2005 | 614.5 | 615.5 | 599.5 | 600 |
| 05/17/2005 | 603 | 604 | 593 | 594.5 |
| 05/18/2005 | 595.5 | 599.5 | 593.5 | 596 |
| 05/19/2005 | 600 | 602 | 593 | 599 |
| 05/20/2005 | 600 | 600 | 592.5 | 593.5 |
| 05/23/2005 | 594 | 594.5 | 588 | 590.5 |
| 05/24/2005 | 595 | 596.5 | 591 | 591.5 |
| 05/25/2005 | 595.5 | 596.5 | 593.5 | 595.5 |
| 05/26/2005 | 599.5 | 604.5 | 596 | 603 |
| 05/27/2005 | 608 | 610 | 605.5 | 607 |
| 05/30/2005 | 611 | 611.5 | 605 | 605 |
| 05/31/2005 | 605 | 607 | 601.5 | 601.5 |
| 06/01/2005 | 602 | 607.5 | 602 | 607.5 |
| 06/02/2005 | 603.5 | 605 | 596.5 | 596.5 |
| 06/03/2005 | 597.5 | 597.5 | 592.5 | 597 |
| 06/06/2005 | 597.5 | 597.5 | 593 | 597 |
| 06/07/2005 | 597.5 | 599 | 594 | 596 |
| 06/08/2005 | 596.5 | 598.5 | 594 | 595 |
| 06/09/2005 | 595.5 | 596 | 589.5 | 590.5 |
| 06/10/2005 | 590.5 | 596 | 590.5 | 595 |
| 06/13/2005 | 593 | 596.5 | 593 | 593.5 |
| 06/14/2005 | 594 | 594.5 | 592.5 | 593 |
| 06/15/2005 | 593.5 | 595.5 | 593 | 594 |
| 06/16/2005 | 596 | 600.5 | 595 | 598 |
| 06/17/2005 | 595 | 600.5 | 595 | 599.5 |
| 06/20/2005 | 598.5 | 599 | 595 | 595.5 |
| 06/21/2005 | 597 | 600 | 596.5 | 599 |
| 06/22/2005 | 600 | 603.5 | 599 | 602.5 |
| 06/23/2005 | 605 | 613.5 | 604 | 612.5 |
| 06/24/2005 | 610 | 614 | 608 | 613 |
| 06/27/2005 | 610.5 | 614 | 608.5 | 613.5 |
| 06/28/2005 | 617 | 620 | 615 | 616 |
| 06/29/2005 | 616.5 | 618 | 613.5 | 616 |
| 06/30/2005 | 618 | 618.5 | 615.5 | 617.5 |
| 07/01/2005 | 618 | 623.5 | 617 | 619.5 |
| 07/04/2005 | 621.5 | 622.5 | 619 | 620.5 |
| 07/05/2005 | 619 | 619 | 611 | 612.5 |
| 07/06/2005 | 614 | 616.5 | 608.5 | 612 |
| 07/07/2005 | 610 | 610 | 602.5 | 605.5 |
| 07/08/2005 | 600 | 603.5 | 596 | 598.5 |
| 07/11/2005 | 600 | 604 | 599.5 | 601 |
| 07/12/2005 | 602 | 603.5 | 597.5 | 598 |
| 07/13/2005 | 599.5 | 599.5 | 595 | 595.5 |
| 07/14/2005 | 593.5 | 597.5 | 593 | 595.5 |
| 07/15/2005 | 598.5 | 599 | 594.5 | 594.5 |
| 07/18/2005 | 594.5 | 594.5 | 594.5 | 594.5 |
| 07/19/2005 | 596 | 597 | 594 | 594 |
| 07/20/2005 | 595.5 | 598 | 594.5 | 594.5 |
| 07/21/2005 | 595.5 | 596 | 590 | 590 |
| 07/22/2005 | 591 | 591.5 | 586.5 | 588.5 |
| 07/25/2005 | 589.5 | 590.5 | 587.5 | 587.5 |
| 07/26/2005 | 588 | 590.5 | 586.5 | 588.5 |
| 07/27/2005 | 590 | 593.5 | 589.5 | 590.5 |
| 07/28/2005 | 592.5 | 594 | 591.5 | 592 |
| 07/29/2005 | 594 | 597.5 | 593 | 596 |
| 08/01/2005 | 546 | 570.5 | 540 | 566.5 |
| 08/02/2005 | 566 | 566 | 550 | 551.5 |
| 08/03/2005 | 559 | 561.5 | 553.5 | 559.5 |
| 08/04/2005 | 560 | 561.5 | 555 | 555.5 |
| 08/05/2005 | 556.5 | 559.5 | 555.5 | 557.5 |
| 08/08/2005 | 558.5 | 566 | 556.5 | 565.5 |
| 08/09/2005 | 567.5 | 570.5 | 565 | 565 |
| 08/10/2005 | 574.5 | 574.5 | 566.5 | 566.5 |
| 08/11/2005 | 567.5 | 568.5 | 561.5 | 562.5 |
| 08/12/2005 | 565 | 566 | 563.5 | 564.5 |
| 08/15/2005 | 564.5 | 565.5 | 560 | 561 |
| 08/16/2005 | 562.5 | 563.5 | 561.5 | 561.5 |
| 08/17/2005 | 561 | 563 | 559 | 559 |
| 08/18/2005 | 558.5 | 560 | 555 | 555.5 |
| 08/19/2005 | 556.5 | 561 | 556 | 557 |
| 08/22/2005 | 560 | 561 | 558 | 558 |
| 08/23/2005 | 559 | 567 | 559 | 565.5 |
| 08/24/2005 | 564.5 | 572 | 564 | 571.5 |
| 08/25/2005 | 567 | 569.5 | 564.5 | 565 |
| 08/26/2005 | 568 | 571 | 566 | 569 |
| 08/29/2005 | 572.5 | 573.5 | 570 | 571 |
| 08/30/2005 | 576 | 576.5 | 572.5 | 576 |
| 08/31/2005 | 576 | 581.5 | 574.5 | 581 |
| 09/01/2005 | 581.5 | 583 | 577.5 | 579 |
| 09/02/2005 | 578.5 | 580 | 574.5 | 575 |
| 09/05/2005 | 576.5 | 578 | 575 | 576 |
| 09/06/2005 | 579 | 583.5 | 577 | 583.5 |
| 09/07/2005 | 585 | 589 | 584.5 | 586.5 |
| 09/08/2005 | 586.5 | 586.5 | 579 | 582 |
| 09/09/2005 | 585 | 595 | 584 | 590.5 |
| 09/12/2005 | 599.5 | 603.5 | 596.5 | 599 |
| 09/13/2005 | 599 | 599.5 | 592.5 | 594 |
| 09/14/2005 | 590 | 590 | 585 | 587.5 |
| 09/15/2005 | 587.5 | 593 | 586 | 592 |
| 09/16/2005 | 592.5 | 592.5 | 587.5 | 589 |
| 09/19/2005 | 589 | 589 | 589 | 589 |
| 09/20/2005 | 590.5 | 592.5 | 589 | 591 |
| 09/21/2005 | 595.5 | 598 | 592.5 | 596 |
| 09/22/2005 | 596 | 597 | 592.5 | 596 |
| 09/23/2005 | 596 | 596 | 596 | 596 |
| 09/26/2005 | 600 | 602.5 | 597.5 | 602.5 |
| 09/27/2005 | 600.5 | 600.5 | 593.5 | 594 |
| 09/28/2005 | 595 | 595.5 | 588 | 592.5 |
| 09/29/2005 | 584.5 | 591 | 584.5 | 589 |
| 09/30/2005 | 593.5 | 600 | 589 | 597 |
| 10/03/2005 | 595.5 | 600 | 591.5 | 592.5 |
| 10/04/2005 | 594.5 | 598.5 | 593 | 598.5 |
| 10/05/2005 | 598.5 | 598.5 | 594 | 595 |
| 10/06/2005 | 594.5 | 597.5 | 586 | 588 |
| 10/07/2005 | 585.5 | 591 | 581.5 | 591 |
| 10/10/2005 | 591 | 591 | 591 | 591 |
| 10/11/2005 | 579 | 585.5 | 579 | 581.5 |
| 10/12/2005 | 588.5 | 591 | 583 | 588.5 |
| 10/13/2005 | 591 | 591.5 | 583.5 | 586.5 |
| 10/14/2005 | 585 | 593.5 | 582 | 583.5 |
| 10/17/2005 | 586.5 | 586.5 | 584 | 585.5 |
| 10/18/2005 | 585 | 585.5 | 580 | 580.5 |
| 10/19/2005 | 577.5 | 580 | 575 | 575 |
| 10/20/2005 | 571.5 | 577 | 570 | 571.5 |
| 10/21/2005 | 565 | 570.5 | 562 | 568.5 |
| 10/24/2005 | 568.5 | 573.5 | 566 | 568 |
| 10/25/2005 | 571.5 | 573 | 569.5 | 570 |
| 10/26/2005 | 573 | 574 | 571 | 573 |
| 10/27/2005 | 573 | 576 | 570 | 574 |
| 10/28/2005 | 568 | 572.5 | 566 | 567.5 |
| 10/31/2005 | 564.5 | 570 | 563.5 | 565 |
| 11/01/2005 | 567 | 569.5 | 567 | 569 |
| 11/02/2005 | 569 | 571.5 | 568 | 571.5 |
| 11/03/2005 | 569.5 | 569.5 | 569.5 | 569.5 |
| 11/04/2005 | 570.5 | 572.5 | 569 | 571 |
| 11/07/2005 | 570 | 571 | 564 | 565.5 |
| 11/08/2005 | 566 | 567.5 | 563 | 563.5 |
| 11/09/2005 | 565 | 566 | 564 | 564.5 |
| 11/10/2005 | 564.5 | 565.5 | 563.5 | 564.5 |
| 11/11/2005 | 565.5 | 569 | 563.5 | 567 |
| 11/14/2005 | 567.5 | 583 | 567.5 | 582 |
| 11/15/2005 | 586 | 587.5 | 582 | 585 |
| 11/16/2005 | 585 | 591 | 583.5 | 588 |
| 11/17/2005 | 586.5 | 588.5 | 585.5 | 587 |
| 11/18/2005 | 588 | 589.5 | 586.5 | 589.5 |
| 11/21/2005 | 594 | 595 | 590 | 595 |
| 11/22/2005 | 599 | 602 | 595 | 602 |
| 11/23/2005 | 602 | 602 | 602 | 602 |
| 11/24/2005 | 602.5 | 607 | 601.5 | 602.5 |
| 11/25/2005 | 602.5 | 607 | 601 | 604 |
| 11/28/2005 | 600 | 604.5 | 596 | 600 |
| 11/29/2005 | 600 | 602.5 | 599 | 600 |
| 11/30/2005 | 599.5 | 601 | 595 | 595 |
| 12/01/2005 | 595 | 602 | 594.5 | 601.5 |
| 12/02/2005 | 599 | 601.5 | 598.5 | 600 |
| 12/05/2005 | 601.5 | 602 | 598 | 602 |
| 12/06/2005 | 600.5 | 605 | 600 | 605 |
| 12/07/2005 | 604 | 608 | 602.5 | 606.5 |
| 12/08/2005 | 603.5 | 607 | 600 | 601.5 |
| 12/09/2005 | 600.5 | 603.5 | 595 | 597.5 |
| 12/12/2005 | 595.5 | 601 | 592 | 596.5 |
| 12/13/2005 | 592 | 594 | 587 | 588 |
| 12/14/2005 | 600 | 604 | 590 | 600 |
| 12/15/2005 | 600 | 606 | 598 | 598.5 |
| 12/16/2005 | 598.5 | 602.5 | 593.5 | 600 |
| 12/19/2005 | 600 | 601 | 597 | 600.5 |
| 12/20/2005 | 601 | 601 | 597.5 | 599 |
| 12/21/2005 | 599.5 | 602 | 598 | 601 |
| 12/22/2005 | 601 | 601 | 596 | 598 |
| 12/23/2005 | 598 | 598 | 598 | 598 |
| 12/26/2005 | 596.5 | 598.5 | 595 | 595.5 |
| 12/27/2005 | 593.5 | 598 | 593 | 595 |
| 12/28/2005 | 600 | 603.5 | 596 | 603.5 |
| 12/29/2005 | 604.5 | 608 | 603.5 | 606.5 |
| 12/30/2005 | 610 | 610 | 603.5 | 603.5 |