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

2006 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 658.5692

CLOSE 659.0269

Low

LOW 594.5

High

HIGH 799

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2006	603.5	603.5	603.5	603.5
01/03/2006	603.5	603.5	603.5	603.5
01/04/2006	611.5	614.5	606	614.5
01/05/2006	623	624.5	613.5	622
01/06/2006	627.5	632.5	623	630
01/09/2006	630	630	630	630
01/10/2006	631.5	634.5	626.5	627.5
01/11/2006	629	632.5	625	625
01/12/2006	639.5	653.5	627.5	650
01/13/2006	650	651.5	643.5	648.5
01/16/2006	633.5	642	628.5	635.5
01/17/2006	625	629	617.5	618
01/18/2006	616	617	601	604.5
01/19/2006	624.5	624.5	611	622
01/20/2006	625	631.5	618.5	630
01/23/2006	610	627.5	608.5	619.5
01/24/2006	620.5	625.5	616	623.5
01/25/2006	630	630	617.5	617.5
01/26/2006	619	624	611.5	613
01/27/2006	609.5	612.5	606	612.5
01/30/2006	616	618	609.5	612
01/31/2006	612	613	608	609
02/01/2006	607.5	613	606.5	610
02/02/2006	608	617.5	607.5	616.5
02/03/2006	610.5	611.5	597.5	600
02/06/2006	602	604.5	595	595
02/07/2006	595	603	594.5	600
02/08/2006	600	600.5	596	596.5
02/09/2006	606.5	625.5	603	623.5
02/10/2006	621	621.5	615	619
02/13/2006	615.5	619	613	614
02/14/2006	614.5	622	612	619
02/15/2006	615.5	621	612.5	615.5
02/16/2006	615	617.5	608.5	617.5
02/17/2006	619.5	619.5	607	611
02/20/2006	610.5	614	599.5	605.5
02/21/2006	603	605	600	605
02/22/2006	608	608.5	601	603
02/23/2006	612	614	607	614
02/24/2006	613.5	613.5	606.5	608.5
02/27/2006	613	616.5	609.5	615
02/28/2006	617	623	614.5	620
03/01/2006	619.5	619.5	611	614
03/02/2006	619.5	625	615	623
03/03/2006	624	633.5	622.5	631.5
03/06/2006	634	638.5	630	638.5
03/07/2006	635	638	627.5	635
03/08/2006	631	637.5	629	632.5
03/09/2006	634	639.5	630.5	638.5
03/10/2006	639	640	628.5	630
03/13/2006	630	636	628	633.5
03/14/2006	630	637	629	636.5
03/15/2006	636.5	639	630	638
03/16/2006	636.5	637	613.5	619.5
03/17/2006	624.5	636	621.5	635
03/20/2006	627.5	637	627.5	635.5
03/21/2006	635.5	635.5	635.5	635.5
03/22/2006	635	635	627	630.5
03/23/2006	630	632	626	630
03/24/2006	620	626	620	625.5
03/27/2006	626	632.5	621.5	631
03/28/2006	625.5	633	621	631.5
03/29/2006	629.5	632.5	625.5	630.5
03/30/2006	630	632	627.5	629.5
03/31/2006	630	631.5	627.5	628.5
04/03/2006	625.5	633	622	630.5
04/04/2006	674	687.5	663	686.5
04/05/2006	676.5	685	675	681.5
04/06/2006	690	720	689.5	712.5
04/07/2006	708.5	723	696.5	704
04/10/2006	694	701.5	689.5	698
04/11/2006	710	739.5	708	730
04/12/2006	727.5	728	718.5	720
04/13/2006	717.5	719	709	712
04/14/2006	722	726.5	714.5	719
04/17/2006	719	721	710.5	712
04/18/2006	710	721	709	718.5
04/19/2006	720.5	736	717	728
04/20/2006	721.5	734	718.5	732.5
04/21/2006	732	733	725	730
04/24/2006	723.5	725	705	710
04/25/2006	724.5	735	711.5	732
04/26/2006	733	744	725.5	731
04/27/2006	734.5	734.5	722	723.5
04/28/2006	724	724	708	709
05/01/2006	714	720	711	716.5
05/02/2006	715	731	713.5	728
05/03/2006	728	728	728	728
05/04/2006	728	728	728	728
05/05/2006	728	728	728	728
05/08/2006	728	731	717.5	719
05/09/2006	719	722	713.5	716.5
05/10/2006	710.5	716.5	699	701.5
05/11/2006	699.5	714	699.5	708.5
05/12/2006	701.5	711	699	707
05/15/2006	704.5	727.5	687	722.5
05/16/2006	720	721	697.5	700
05/17/2006	715	726.5	704	719.5
05/18/2006	699.5	704	688.5	690
05/19/2006	685	689	678	688
05/22/2006	688	696.5	680	681
05/23/2006	671	683	669.5	669.5
05/24/2006	665.5	673	656.5	671
05/25/2006	671	689.5	667	686
05/26/2006	688.5	693.5	675	683.5
05/29/2006	692	692.5	674	675
05/30/2006	674.5	677.5	669	671.5
05/31/2006	664	673.5	660	664
06/01/2006	662	669	650	653.5
06/02/2006	643.5	647.5	625	643.5
06/05/2006	653.5	669	650	665
06/06/2006	659.5	666	649	656.5
06/07/2006	656.5	668.5	651.5	659
06/08/2006	659	662	619	627.5
06/09/2006	617.5	647	617.5	641.5
06/12/2006	644	644	630.5	640
06/13/2006	632	641	628	628.5
06/14/2006	625	631.5	618	621.5
06/15/2006	621.5	625	605	619.5
06/16/2006	626	627.5	615.5	623
06/19/2006	627	635.5	623	633.5
06/20/2006	635	644.5	634	639.5
06/21/2006	644.5	645	630	641.5
06/22/2006	650	655	642.5	653.5
06/23/2006	653.5	653.5	636	643.5
06/26/2006	644	652.5	640	648
06/27/2006	648	650	643	646.5
06/28/2006	646	646	627	637.5
06/29/2006	638	644	632.5	644
06/30/2006	640	642.5	631.5	633.5
07/03/2006	631.5	640	631.5	637
07/04/2006	644.5	649	638.5	645.5
07/05/2006	649	656	647	650
07/06/2006	646	646.5	638.5	642
07/07/2006	648.5	651.5	642.5	644
07/10/2006	634	652.5	633	651.5
07/11/2006	654.5	662	652.5	660
07/12/2006	664	667	652.5	655
07/13/2006	655	662	648.5	652
07/14/2006	642.5	645.5	635	640.5
07/17/2006	628	628	628	628
07/18/2006	641	641	625	628.5
07/19/2006	628	635	626	626
07/20/2006	641.5	642.5	630	630.5
07/21/2006	631.5	635.5	622.5	625.5
07/24/2006	626	627	618.5	623.5
07/25/2006	629.5	631	625.5	626.5
07/26/2006	629.5	630.5	621	622.5
07/27/2006	623	637	623	632.5
07/28/2006	639	642.5	633.5	636
07/31/2006	646.5	649.5	641	645
08/01/2006	637.5	640.5	615.5	618.5
08/02/2006	608.5	610	602	607.5
08/03/2006	609.5	613	603.5	612
08/04/2006	613	616.5	605.5	616
08/07/2006	616.5	616.5	603.5	604.5
08/08/2006	605	612	604	612
08/09/2006	602.5	607.5	597.5	606.5
08/10/2006	606.5	612	603	610
08/11/2006	612.5	616.5	607.5	607.5
08/14/2006	614	626.5	612.5	626
08/15/2006	622	622	614.5	615.5
08/16/2006	618	624	617.5	622.5
08/17/2006	627.5	627.5	619	620
08/18/2006	626	634.5	626	633
08/21/2006	629	632.5	625.5	629.5
08/22/2006	633	634.5	628.5	632
08/23/2006	632	634	626.5	627.5
08/24/2006	626.5	627.5	619	620.5
08/25/2006	621.5	629.5	621.5	623.5
08/28/2006	628	629	621.5	624
08/29/2006	626.5	626.5	620	623.5
08/30/2006	624.5	626	621	625.5
08/31/2006	626	638.5	625	636.5
09/01/2006	636.5	643	632	640.5
09/04/2006	644.5	654	641	651
09/05/2006	650.5	650.5	643	643
09/06/2006	635.5	638.5	628.5	631
09/07/2006	631	633	619.5	622.5
09/08/2006	615	628.5	615	623.5
09/11/2006	622.5	624	618	618.5
09/12/2006	625	625	619.5	622
09/13/2006	629	629	619.5	621.5
09/14/2006	623	630.5	620.5	628.5
09/15/2006	628.5	628.5	619.5	622.5
09/18/2006	622.5	622.5	622.5	622.5
09/19/2006	626.5	636	625	626
09/20/2006	626	627.5	621	626.5
09/21/2006	632.5	633	626	631
09/22/2006	627.5	629.5	624	626
09/25/2006	632	634.5	630	634.5
09/26/2006	628.5	633.5	626	631.5
09/27/2006	634	645.5	632	645.5
09/28/2006	645	645	633.5	636.5
09/29/2006	640.5	640.5	632	636
10/02/2006	639.5	647.5	639	645
10/03/2006	646	650.5	643	646
10/04/2006	642.5	651	638	641
10/05/2006	645	651.5	642.5	649.5
10/06/2006	650	657	648	653
10/09/2006	653	653	653	653
10/10/2006	660	664.5	655.5	659.5
10/11/2006	665	683	663.5	671.5
10/12/2006	671	671	658	658
10/13/2006	662	665	651	652.5
10/16/2006	655	656	651.5	651.5
10/17/2006	649	657	649	655.5
10/18/2006	658	664	651.5	662.5
10/19/2006	664	664	656	662
10/20/2006	663.5	670	661.5	670
10/23/2006	670.5	672.5	658.5	663.5
10/24/2006	662	670.5	661.5	669
10/25/2006	669.5	680.5	669	678
10/26/2006	680	683	677	679
10/27/2006	678.5	678.5	671.5	672
10/30/2006	674.5	679	672	677.5
10/31/2006	677.5	677.5	666	676.5
11/01/2006	679.5	683	669.5	677.5
11/02/2006	684.5	702	679.5	701.5
11/03/2006	701.5	701.5	701.5	701.5
11/06/2006	693.5	700	690.5	696.5
11/07/2006	700	710	699.5	702.5
11/08/2006	697.5	702	687	689
11/09/2006	693.5	708	692	705
11/10/2006	700	700	683	686
11/13/2006	680	703	680	700
11/14/2006	699.5	702.5	694.5	699.5
11/15/2006	689.5	698	687	694.5
11/16/2006	696	701.5	694	694
11/17/2006	699.5	711	696	703.5
11/20/2006	698.5	702	692	692
11/21/2006	697.5	699.5	693	697.5
11/22/2006	692	695	684	691
11/23/2006	691	691	691	691
11/24/2006	682.5	694	678	687.5
11/27/2006	683.5	700	683	697.5
11/28/2006	687.5	699.5	687.5	697.5
11/29/2006	697.5	702.5	693	701.5
11/30/2006	695	700	692.5	699.5
12/01/2006	700	710	698.5	701.5
12/04/2006	707.5	716	701	709.5
12/05/2006	716.5	725	711.5	719.5
12/06/2006	715.5	716	707	710.5
12/07/2006	714.5	718.5	709.5	712.5
12/08/2006	708.5	721	708.5	717
12/11/2006	718	739.5	718	736.5
12/12/2006	733	735	725	728
12/13/2006	725.5	743.5	723.5	743
12/14/2006	740	761.5	739	759.5
12/15/2006	760	767.5	754.5	761
12/18/2006	756.5	759.5	749	755
12/19/2006	754.5	762	750.5	751.5
12/20/2006	752	767.5	751	765.5
12/21/2006	770	790.5	769	787
12/22/2006	789.5	797.5	779.5	786
12/25/2006	785	789	781.5	784
12/26/2006	780.5	783.5	774.5	783
12/27/2006	779	795.5	779	793.5
12/28/2006	796	799	789	791.5
12/29/2006	791.5	795	784.5	786.5

Menu

Create your free account now!

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

2006 Historical Chart

Average

Low

High