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

2008 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 517.1878
CLOSE 517.1102

Low

LOW 361

High

HIGH 641.5
DATEOPENHIGHLOWCLOSE
01/04/2008600620600619
01/07/2008618.5626611.5614
01/08/2008614.5627.5608625
01/09/2008613.5637.5613635.5
01/10/2008625635.5623.5631.5
01/11/2008630632620623
01/15/2008623627.5616619.5
01/16/2008605623603.5607.5
01/17/2008607.5607.5591.5598
01/18/2008580588.5574583
01/21/2008570570.5556.5556.5
01/22/2008530.5553530541
01/23/2008545550532.5541.5
01/24/2008541549539540
01/25/2008545563544.5561
01/28/2008562.5566.5542.5542.5
01/29/2008545549.5534540
01/30/2008537.5538523526
01/31/2008516565.5510565.5
02/01/2008555.5557545.5552.5
02/04/2008562.5581.5554.5571.5
02/05/2008572.5579.5567.5573.5
02/06/2008563.5572.5555561
02/07/2008561565.5555560.5
02/08/2008562573.5557.5559
02/12/2008557.5563.5551557
02/13/2008559.5564550551
02/14/2008566.5576.5563569.5
02/15/2008572.5576.5561.5574
02/18/2008583596579589.5
02/19/2008594.5610592.5602
02/20/2008609.5609.5585591
02/21/2008601606.5593601
02/22/2008602612594602.5
02/25/2008610.5633.5610629.5
02/26/2008637.5637.5616617.5
02/27/2008637639631.5636.5
02/28/2008626.5631.5618625.5
02/29/2008635.5641.5626.5632
03/03/2008632.5638.5614615
03/04/2008615.5616603.5610
03/05/2008617631615.5631
03/06/2008631631608.5616.5
03/07/2008599.5613597608.5
03/10/2008602.5613.5597.5607.5
03/11/2008600605.5577.5579.5
03/12/2008583590564.5566.5
03/13/2008544.5559.5539541.5
03/14/2008547.5553.5543547.5
03/17/2008547.5554528.5529
03/18/2008539545.5533.5545.5
03/19/2008560.5560.5543.5549.5
03/21/2008554.5559553557
03/24/2008560560535.5535.5
03/25/2008545.5547.5539.5547
03/26/2008540542.5528537
03/27/2008515521.5509511
03/28/2008510518501.5515.5
03/31/2008512.5513501.5505
04/01/2008515531511523
04/02/2008535537523.5527
04/03/2008525526.5518525.5
04/04/2008532542528542
04/07/2008548.5553.5539.5552
04/08/2008552.5552.5543545.5
04/09/2008540540.5528530.5
04/10/2008525526.5520.5520.5
04/11/2008528528521527.5
04/14/2008528528.5518521.5
04/15/2008531531517.5524
04/16/2008534534.5525525.5
04/17/2008526527516517.5
04/18/2008517522515.5520.5
04/21/2008525525.5520.5525
04/22/2008520.5530519528.5
04/23/2008525.5530522526.5
04/24/2008525525.5516516.5
04/25/2008516.5522.5516.5520.5
04/28/2008524525516.5519
04/30/2008520524.5519.5523
05/01/2008523.5524518518
05/02/2008523.5538520.5537.5
05/07/2008541546534.5538.5
05/08/2008540548535547
05/09/2008540.5544510515.5
05/12/2008514.5518.5507508
05/13/2008513516508511.5
05/14/2008516517512514
05/15/2008511.5516508.5510.5
05/16/2008511513.5508509
05/19/2008510.5511.5505507
05/20/2008507509.5505.5507.5
05/21/2008509.5515509513
05/22/2008511512505510
05/23/2008507.5511505507
05/26/2008505505.5496497
05/27/2008498499.5487.5494.5
05/28/2008498501.5489491
05/29/2008492499.5491497.5
05/30/2008499515.5497512.5
06/02/2008510510.5501508.5
06/03/2008510510.5505507.5
06/04/2008509517.5507.5517.5
06/05/2008524.5530520.5527.5
06/06/2008537.5540.5532533
06/09/2008523527.5519522.5
06/10/2008526532.5519522.5
06/11/2008527.5532.5523.5531.5
06/12/2008524524.5519523.5
06/13/2008521.5522512518.5
06/16/2008523533521530.5
06/17/2008532.5536.5529534
06/18/2008537.5544533.5536.5
06/19/2008537540.5531534
06/20/2008533535.5519.5521
06/23/2008515522512.5517
06/24/2008515520.5511.5515.5
06/25/2008512.5516507.5513.5
06/26/2008514515506.5507.5
06/27/2008500.5506498.5500
06/30/2008507509500.5502
07/01/2008500.5510496.5504
07/02/2008504.5505494494.5
07/03/2008492492.5485.5486.5
07/04/2008491493487491
07/07/2008491.5497.5489495
07/08/2008495.5498.5487.5488.5
07/09/2008487.5497487.5488.5
07/10/2008485.5486.5479479.5
07/11/2008484.5492478.5486
07/14/2008486491485487.5
07/15/2008490.5491.5485.5486.5
07/16/2008482493.5481.5492.5
07/17/2008492.5493488.5491.5
07/18/2008495498493493
07/22/2008498498.5492.5497
07/23/2008498.5502496497.5
07/24/2008501512.5499.5512.5
07/25/2008510518505510
07/28/2008520521.5510512.5
07/29/2008513520508.5518
07/30/2008520541519540
07/31/2008543.5557542.5555
08/01/2008554562.5550.5554.5
08/04/2008547554543544.5
08/05/2008540546.5531.5538
08/06/2008545552.5544550
08/07/2008550550.5541543
08/08/2008530.5531521.5531
08/11/2008540551520.5538
08/12/2008515523.5507514.5
08/13/2008512.5521.5501.5516.5
08/14/2008520520512.5512.5
08/15/2008504.5512504511
08/18/2008511519.5508515
08/19/2008520520503.5507
08/20/2008503514500.5508
08/21/2008507.5508502.5507.5
08/22/2008506506.5499499.5
08/25/2008500503499.5500.5
08/26/2008495.5497491.5494.5
08/27/2008492.5495489.5494
08/28/2008495500493.5500
08/29/2008495500494.5498.5
09/01/2008497.5501491.5499.5
09/02/2008500506.5492.5494.5
09/03/2008499.5511499510
09/04/2008516533514526.5
09/05/2008525.5529515.5522.5
09/08/2008528.5534524.5526
09/09/2008526.5537525531
09/10/2008521528.5514516
09/11/2008516526.5512.5518
09/12/2008518520502508
09/16/2008498.5511493.5494.5
09/17/2008499.5527497.5525
09/18/2008502.5524502523
09/19/2008513513.5499.5501
09/22/2008503506495.5498
09/24/2008492504.5491.5504.5
09/25/2008503.5512.5500510
09/26/2008502.5504497501.5
09/29/2008509.5521.5505.5516
09/30/2008506509.5499.5499.5
10/01/2008504.5513.5501.5505.5
10/02/2008507507.5495.5499
10/03/2008497.5499491.5494
10/06/2008490494483483.5
10/07/2008475480465471.5
10/08/2008461.5472436439.5
10/09/2008434.5446417.5425
10/10/2008380414380385
10/14/2008435435430.5435
10/15/2008445469444461.5
10/16/2008421.5426.5411.5411.5
10/17/2008426.5440.5421.5440.5
10/20/2008460463439.5455.5
10/21/2008460.5462433449
10/22/2008458458.5429429
10/23/2008413.5423394.5420
10/24/2008420420.5397.5397.5
10/27/2008392.5402376.5385
10/28/2008380395361392
10/29/2008397413.5394.5413.5
10/30/2008418.5422405415.5
10/31/2008416438408418.5
11/04/2008413.5415.5402.5411.5
11/05/2008431.5441.5427441.5
11/06/2008441.5464436451
11/07/2008456469445468
11/10/2008491494481.5492.5
11/11/2008487.5494467.5482.5
11/12/2008466.5475463.5467
11/13/2008450470449457
11/14/2008475475460468
11/17/2008463498461489
11/18/2008479482467476
11/19/2008474490464489
11/20/2008473476.5465465
11/21/2008450.5466.5445464.5
11/25/2008494.5495470.5488.5
11/26/2008473.5475.5466470
11/27/2008474.5487474487
11/28/2008497505493505
12/01/2008485488481483.5
12/02/2008465.5491.5464482.5
12/03/2008487496478.5494
12/04/2008491495.5477486
12/05/2008487.5489.5480480.5
12/08/2008490.5517490515
12/09/2008505510489495
12/10/2008490507.5488.5502
12/11/2008500504497.5504
12/12/2008484486462.5471
12/15/2008495.5497.5487492.5
12/16/2008477.5478.5464.5465.5
12/17/2008470471.5459470
12/18/2008472.5482.5470.5480
12/19/2008475.5491.5475.5481
12/22/2008481486.5471473.5
12/24/2008468471465.5470
12/25/2008475476.5470.5476.5
12/26/2008477479474477
12/29/2008482.5484477.5483
12/30/2008478488.5477.5485.5