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

2007 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 704.902

CLOSE 704.3776

Low

LOW 593

High

HIGH 820

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2007	787.5	801	787.5	801
01/05/2007	805	820	801.5	812.5
01/09/2007	813	819.5	807.5	816.5
01/10/2007	807	807.5	774	780
01/11/2007	779.5	787.5	770	772.5
01/12/2007	773	790.5	763.5	780.5
01/15/2007	780	791.5	774	789
01/16/2007	782.5	787	781.5	782.5
01/17/2007	780	786	772	781
01/18/2007	781	782.5	775.5	781
01/19/2007	778.5	782.5	759.5	761.5
01/22/2007	765	769	763.5	765
01/23/2007	760	760	751	758
01/24/2007	762	767	757	757
01/25/2007	757.5	759.5	751	754
01/26/2007	754.5	773.5	754	772.5
01/29/2007	772.5	775	761.5	770.5
01/30/2007	770	773.5	765	771
01/31/2007	766.5	769.5	741.5	760.5
02/01/2007	764	780	756	776.5
02/02/2007	781	781.5	756	756.5
02/05/2007	763	763	748.5	752.5
02/06/2007	750	754.5	742.5	747
02/07/2007	741	742.5	732	739
02/08/2007	739	742	731	737
02/09/2007	737	741.5	727	738.5
02/13/2007	728.5	742	727.5	736
02/14/2007	736.5	743	735.5	740
02/15/2007	740.5	748.5	739	747.5
02/16/2007	751.5	765.5	751	763
02/19/2007	756.5	762	753	757.5
02/20/2007	759.5	759.5	751	757.5
02/21/2007	757.5	761.5	752	759.5
02/22/2007	762.5	763	753	761.5
02/23/2007	757	757	748.5	751.5
02/26/2007	749.5	750	743.5	744.5
02/27/2007	744	744	737.5	741
02/28/2007	704.5	731.5	704.5	731.5
03/01/2007	723.5	730	714.5	727.5
03/02/2007	734	734	720.5	728
03/05/2007	718	720.5	700.5	714
03/06/2007	723.5	724	705.5	714.5
03/07/2007	715.5	717	705.5	707.5
03/08/2007	708.5	709	700	707
03/09/2007	701.5	702	686.5	691.5
03/12/2007	701.5	706.5	698.5	701
03/13/2007	707	707	696	700
03/14/2007	690	694.5	682.5	689.5
03/15/2007	690	699.5	687	699.5
03/16/2007	689.5	698.5	686	691
03/19/2007	690.5	705.5	689.5	704
03/20/2007	708	710	704	705.5
03/22/2007	711.5	713.5	704.5	707
03/23/2007	712	712.5	709	712
03/26/2007	715	716	709	715
03/27/2007	710	713	689	693.5
03/28/2007	692	699	684.5	690.5
03/29/2007	690	690	675.5	680.5
03/30/2007	681	681.5	672.5	678
04/02/2007	728	756.5	725	752
04/03/2007	743.5	747	735.5	740
04/04/2007	730	735	722.5	727.5
04/05/2007	733.5	745.5	730.5	743.5
04/06/2007	743	744	736	742.5
04/09/2007	740	750.5	739.5	748.5
04/10/2007	745	751	741	746.5
04/11/2007	740	745.5	736.5	739
04/12/2007	737	743	730	733.5
04/13/2007	738.5	740.5	731	735
04/16/2007	740.5	769	739.5	754.5
04/17/2007	757	757	737	742
04/18/2007	741.5	753.5	735.5	749.5
04/19/2007	745	745.5	725.5	732
04/20/2007	738.5	747.5	735.5	745.5
04/23/2007	742.5	748.5	737	738.5
04/24/2007	735	738	725	732.5
04/25/2007	729.5	737.5	726	734.5
04/26/2007	740	752	736	749
04/27/2007	752.5	753.5	738	738.5
05/01/2007	737.5	737.5	725	726
05/02/2007	728	733.5	726	730
05/07/2007	729.5	736	726	732
05/08/2007	728	735	728	735
05/09/2007	731.5	748.5	731.5	744.5
05/10/2007	747	748.5	734.5	735
05/11/2007	734.5	736.5	720	723.5
05/14/2007	742	761	742	755
05/15/2007	749	749	732.5	737.5
05/16/2007	738	741	728.5	738
05/17/2007	733.5	737	728.5	729.5
05/18/2007	739	742.5	733	736.5
05/21/2007	737	739.5	731	738
05/22/2007	740	749	731	747
05/23/2007	747	749	738	740
05/24/2007	737.5	737.5	724	727
05/25/2007	727	727	714	714.5
05/28/2007	714	714	705	708
05/29/2007	705	715.5	697.5	712.5
05/30/2007	712.5	712.5	697	700
05/31/2007	704	707	701	703
06/01/2007	706.5	709	700.5	700.5
06/04/2007	704.5	710.5	702	702.5
06/05/2007	707.5	723	707	714.5
06/06/2007	716	718.5	708	709.5
06/07/2007	706	708	702.5	705
06/08/2007	705.5	719	705	716
06/11/2007	728	738	727	735
06/12/2007	735	735.5	721.5	723
06/13/2007	721	721	705	712.5
06/14/2007	714.5	720.5	713	716.5
06/15/2007	717	719.5	709.5	710.5
06/18/2007	712.5	714.5	708	711
06/19/2007	711	711.5	705	708.5
06/20/2007	708.5	711	705.5	707
06/21/2007	706.5	706.5	700	701.5
06/22/2007	700	700.5	694.5	696.5
06/25/2007	695	699	685	685
06/26/2007	690.5	693.5	685	692.5
06/27/2007	690.5	690.5	681.5	682
06/28/2007	688	704.5	685.5	704
06/29/2007	710	710.5	703	710.5
07/02/2007	710.5	710.5	701.5	704
07/03/2007	709.5	709.5	701.5	702
07/04/2007	702	704.5	700	702.5
07/05/2007	702.5	705.5	700.5	705.5
07/06/2007	703	704	694	696.5
07/09/2007	704	709.5	702	707.5
07/10/2007	708	710	706	707.5
07/11/2007	702	705	696	696
07/12/2007	700	701	692	693.5
07/13/2007	699	700.5	692	694.5
07/17/2007	695	695	688.5	691
07/18/2007	695	698	691.5	692
07/19/2007	703	708	702	706.5
07/20/2007	725	732.5	720	730.5
07/23/2007	727.5	730	718	724.5
07/24/2007	725.5	732.5	725	732.5
07/25/2007	733	741.5	727	734.5
07/26/2007	735	735.5	727.5	730
07/27/2007	715	721.5	705	719.5
07/30/2007	725	727	712.5	721
07/31/2007	721	724.5	707.5	722
08/01/2007	712	715	705.5	707
08/02/2007	717	719	704.5	711.5
08/03/2007	704	707.5	695.5	702
08/06/2007	692	701.5	691.5	701
08/07/2007	701.5	703.5	694.5	695
08/08/2007	699	705.5	693	702.5
08/09/2007	706	720	706	710.5
08/10/2007	690.5	725.5	690.5	719
08/13/2007	719.5	727	710.5	723
08/14/2007	705	708.5	700.5	705.5
08/15/2007	695.5	700	689	694
08/16/2007	692.5	703	677	698
08/17/2007	688	696	649.5	649.5
08/20/2007	689.5	689.5	666.5	667
08/21/2007	665	674	660	664.5
08/22/2007	660	666	655	664.5
08/23/2007	671.5	693.5	671.5	690.5
08/24/2007	692.5	705.5	690	704
08/27/2007	703.5	722	703	718.5
08/28/2007	725	732.5	720	732
08/29/2007	721	740.5	716	739.5
08/30/2007	743.5	748	724.5	731
08/31/2007	733	738.5	725.5	732.5
09/03/2007	721	729.5	718.5	729
09/04/2007	730	737	725	734
09/05/2007	724	727	715.5	716
09/06/2007	716.5	730.5	712	728
09/07/2007	718	722.5	713.5	719
09/10/2007	701.5	709	700	706
09/11/2007	716	716.5	703.5	713.5
09/12/2007	717	723.5	714.5	718
09/13/2007	723.5	728	711.5	712.5
09/14/2007	712.5	729	705.5	725
09/18/2007	707.5	714	704	707.5
09/19/2007	717.5	722	709	715.5
09/20/2007	707.5	711.5	689.5	698.5
09/21/2007	698	699	688	699
09/25/2007	709.5	709.5	701.5	706.5
09/26/2007	706.5	709.5	699.5	703
09/27/2007	696	709	696	707.5
09/28/2007	715	722	709.5	720
10/01/2007	720.5	727	720	726
10/02/2007	716	716.5	698.5	699.5
10/03/2007	670	686	667	669
10/04/2007	671.5	678.5	670.5	677.5
10/05/2007	675	677.5	670.5	670.5
10/09/2007	674.5	675	660	661.5
10/10/2007	664.5	664.5	659.5	661
10/11/2007	661.5	664.5	655	663
10/12/2007	669.5	669.5	663.5	666.5
10/15/2007	673.5	673.5	667	670
10/16/2007	671.5	671.5	666	668
10/17/2007	670.5	670.5	664	668
10/18/2007	668.5	671	664.5	671
10/19/2007	662.5	663	652.5	657
10/22/2007	650	654	643.5	652.5
10/23/2007	672.5	672.5	661.5	663.5
10/24/2007	662.5	664	652	656
10/25/2007	662.5	662.5	647.5	650
10/26/2007	646.5	650	640.5	643
10/29/2007	650	650	641	641
10/30/2007	640	640	630.5	633
10/31/2007	636	651	634	647
11/01/2007	642.5	655	642.5	651
11/02/2007	639.5	649.5	637.5	642
11/05/2007	640.5	644	636.5	637
11/06/2007	633	641	631	640
11/07/2007	631	634	620	626
11/08/2007	615	615	605.5	610.5
11/09/2007	602.5	642	600	631
11/12/2007	622.5	628	607	617
11/13/2007	614.5	620	610	616.5
11/14/2007	623	624	617	624
11/15/2007	615.5	621	613	614
11/16/2007	610	626.5	609	617.5
11/19/2007	623	623	611.5	615
11/20/2007	600.5	617.5	600.5	615.5
11/21/2007	615.5	616	603	605.5
11/22/2007	611	622	609.5	612
11/26/2007	607.5	617.5	604	604
11/27/2007	602	612.5	593	605
11/28/2007	613.5	613.5	596	602.5
11/29/2007	605	609	603	607.5
11/30/2007	602.5	609.5	602	608
12/03/2007	608	612.5	602	602
12/04/2007	603	607.5	603	605.5
12/05/2007	607.5	617.5	606.5	616.5
12/06/2007	625.5	639.5	622.5	638
12/07/2007	646	646	634.5	635
12/10/2007	635	658	625.5	655.5
12/11/2007	663	668.5	658.5	659
12/12/2007	656.5	670	649	667
12/13/2007	667.5	670.5	661.5	666
12/14/2007	696	702	671.5	674
12/17/2007	677	677	659.5	662.5
12/18/2007	654.5	664.5	650.5	664.5
12/19/2007	652	657.5	650	651
12/20/2007	651	656.5	643.5	645
12/21/2007	645.5	656.5	645.5	653
12/25/2007	654	658.5	652	653
12/26/2007	653	655	648.5	651
12/27/2007	649	649.5	644	645.5
12/28/2007	646	646	633.5	635.5

Menu

Create your free account now!

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

2007 Historical Chart

Average

Low

High