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

2009 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 397.2746

CLOSE 396.7398

Low

LOW 312.5

High

HIGH 495

DATE	OPEN	HIGH	LOW	CLOSE
01/05/2009	493	495	480.5	481.5
01/06/2009	486	488	475.5	476.5
01/07/2009	474.5	475	445.5	446.5
01/08/2009	446	452.5	438	438.5
01/09/2009	438.5	445	436.5	439
01/13/2009	430	439	426	430
01/14/2009	429	431.5	421	421.5
01/15/2009	414	417.5	406.5	410
01/16/2009	415	420.5	412	417.5
01/19/2009	427.5	429	405.5	405.5
01/20/2009	400	403	394	398
01/21/2009	391	400	389	394.5
01/22/2009	399	399	390	394
01/23/2009	391	399	390.5	394
01/26/2009	390	399	389	392.5
01/27/2009	393.5	402.5	391	400
01/28/2009	410	410	397.5	401.5
01/29/2009	404.5	406.5	399.5	405.5
01/30/2009	397.5	398	390	392
02/02/2009	388.5	390.5	381.5	390.5
02/03/2009	380.5	381	368	369
02/04/2009	365.5	368.5	358	359.5
02/05/2009	354.5	357	348	352.5
02/06/2009	350	355.5	348.5	351.5
02/09/2009	352	353	341	341
02/10/2009	338.5	346.5	338	340
02/12/2009	335.5	336.5	321	324.5
02/13/2009	328	334	324	328.5
02/16/2009	330.5	334	329	331
02/17/2009	327.5	328.5	321.5	322.5
02/18/2009	317.5	322	315.5	320.5
02/19/2009	330.5	335	328	332.5
02/20/2009	329	334	321.5	324.5
02/23/2009	318.5	329	317.5	328
02/24/2009	326.5	334.5	321.5	333.5
02/25/2009	336.5	337.5	323	336
02/26/2009	335.5	341	330.5	333
02/27/2009	333.5	339	327.5	338.5
03/02/2009	338.5	338.5	329.5	333.5
03/03/2009	326	328	321.5	325
03/04/2009	318.5	324	317.5	321.5
03/05/2009	321.5	331	319.5	327.5
03/06/2009	323	331.5	319	323.5
03/09/2009	323.5	329	320.5	322.5
03/10/2009	321	325	313	314
03/11/2009	324	329.5	321.5	323.5
03/12/2009	313.5	318.5	312.5	314.5
03/13/2009	320	324.5	318	321
03/16/2009	325	330.5	323.5	326.5
03/17/2009	330	333	324.5	332
03/18/2009	335	335.5	327.5	332
03/19/2009	335	340.5	331	336.5
03/23/2009	342	347.5	339	346.5
03/24/2009	353	362.5	349	359
03/25/2009	360.5	367	356.5	366
03/26/2009	366	367	357	362
03/27/2009	367	368.5	356	356
03/30/2009	359	363	347	347.5
03/31/2009	352.5	356	345	347.5
04/01/2009	345	348.5	340.5	346.5
04/02/2009	350	351	340	345
04/03/2009	350	351.5	345.5	348.5
04/06/2009	351.5	355.5	348.5	354.5
04/07/2009	356.5	369.5	356	367
04/08/2009	367.5	369	360	362.5
04/09/2009	367.5	369	362	368.5
04/10/2009	373.5	373.5	365.5	370
04/13/2009	368	368	360.5	361
04/14/2009	365	365	359.5	362
04/15/2009	360	362.5	355.5	359.5
04/16/2009	359.5	368.5	357.5	360.5
04/17/2009	361	363.5	353	354
04/20/2009	355	356.5	349	350
04/21/2009	350	355	347	351
04/22/2009	351	352	345.5	345.5
04/23/2009	346.5	349.5	343	348.5
04/24/2009	353.5	359.5	352.5	359
04/27/2009	362.5	363	349.5	352
04/28/2009	360	361	352.5	352.5
04/30/2009	360.5	362	358	361.5
05/01/2009	362	362	356	358.5
05/07/2009	362	362.5	355	355.5
05/08/2009	355	365	354	363.5
05/11/2009	365	370.5	364.5	369
05/12/2009	369	375.5	367	373
05/13/2009	375	383.5	374.5	382
05/14/2009	375	386.5	374	385
05/15/2009	366	371	361	363.5
05/18/2009	360.5	361	354	355
05/19/2009	360	362.5	354	355
05/20/2009	355.5	358	352.5	356.5
05/21/2009	354	355	352.5	354.5
05/22/2009	354	358.5	353.5	358.5
05/25/2009	358.5	361.5	356.5	358.5
05/26/2009	356	356.5	349	351
05/27/2009	356	362	355	361.5
05/28/2009	360	360	356.5	359
05/29/2009	356.5	357	352.5	354.5
06/01/2009	355.5	359	354	358.5
06/02/2009	359	360	355	359
06/03/2009	360.5	362	358	358
06/04/2009	358	359.5	354	354
06/05/2009	356.5	356.5	354.5	355.5
06/08/2009	357	360.5	356.5	360.5
06/09/2009	359	361	357	360.5
06/10/2009	363.5	372.5	362.5	370.5
06/11/2009	369	375.5	366	375
06/12/2009	380	380	370	377.5
06/15/2009	379.5	380	375	377.5
06/16/2009	375	376	367	368.5
06/17/2009	370	374	367.5	369.5
06/18/2009	367.5	376	366.5	375.5
06/19/2009	379.5	379.5	370.5	375
06/22/2009	376.5	385	375	380.5
06/23/2009	378	382.5	368	370
06/24/2009	374.5	376.5	372	372.5
06/25/2009	372.5	375	370	372.5
06/26/2009	374.5	378	370.5	377
06/29/2009	380	380.5	377	378
06/30/2009	380	382.5	378	382
07/01/2009	385	394.5	383.5	391
07/02/2009	395	395	386.5	387.5
07/03/2009	381	385.5	378	383
07/06/2009	381.5	390	378.5	386.5
07/07/2009	390	402.5	390	402
07/08/2009	396.5	398	391.5	393.5
07/09/2009	390	392.5	383	385
07/10/2009	390	390.5	382.5	386
07/13/2009	388.5	402	387.5	388
07/14/2009	392	393.5	382.5	389
07/15/2009	392	396	389.5	392.5
07/16/2009	397.5	399	395	396.5
07/17/2009	398	400	393	394.5
07/21/2009	391	398.5	391	397
07/22/2009	402	414.5	401.5	412
07/23/2009	414.5	420	411.5	413.5
07/24/2009	413.5	414.5	408	412
07/27/2009	412	418.5	409	409
07/28/2009	414	414.5	409	411
07/29/2009	414	415.5	412.5	413
07/30/2009	414.5	416.5	410.5	415.5
07/31/2009	417.5	459.5	416.5	454
08/03/2009	458.5	467.5	445.5	449.5
08/04/2009	447.5	448.5	442.5	443
08/05/2009	440.5	457	440.5	452
08/06/2009	452	455.5	447.5	449.5
08/07/2009	447	447.5	439.5	447.5
08/10/2009	451	458.5	449	451
08/11/2009	451	455.5	451	453
08/12/2009	448	453	447.5	448.5
08/13/2009	453.5	461.5	450.5	450.5
08/14/2009	455.5	460.5	452	460.5
08/17/2009	460.5	460.5	453	454
08/18/2009	456	468	453.5	467
08/19/2009	466.5	468	461.5	465.5
08/20/2009	467	479	465.5	477
08/21/2009	472	475.5	463.5	469.5
08/24/2009	472.5	477.5	472	475.5
08/25/2009	470.5	477.5	470.5	472.5
08/26/2009	471.5	474.5	465.5	472.5
08/27/2009	471	471	463.5	469
08/28/2009	473.5	473.5	467	472
08/31/2009	473.5	484.5	471	474.5
09/01/2009	471.5	475.5	470.5	470.5
09/02/2009	458	458	453	456
09/03/2009	452	456.5	451	455
09/04/2009	457	459	445.5	447.5
09/07/2009	447.5	449.5	443	445
09/08/2009	441.5	446	438	438.5
09/09/2009	439	442	433.5	437
09/10/2009	443.5	449	442.5	449
09/11/2009	451	451	443	445.5
09/14/2009	444.5	445.5	433.5	437
09/15/2009	435	440	434	437
09/16/2009	444	452.5	441.5	444
09/17/2009	454	461	452.5	460.5
09/18/2009	464.5	466	454	459.5
09/21/2009	459.5	459.5	459.5	459.5
09/24/2009	469.5	472	462	465.5
09/25/2009	464	464	453.5	458
09/28/2009	450	453.5	446.5	451
09/29/2009	455.5	455.5	441.5	442.5
09/30/2009	441	449.5	441	449.5
10/01/2009	452.5	455.5	446.5	448
10/02/2009	441	444.5	437	439
10/05/2009	439	443	436.5	439
10/06/2009	439	439	427.5	429.5
10/07/2009	430	432	425	428
10/08/2009	426	427	420	422
10/09/2009	425	425.5	420	422.5
10/13/2009	422	424	420	421
10/14/2009	424	430.5	421.5	428.5
10/15/2009	433.5	438.5	431	433.5
10/16/2009	429.5	436.5	429.5	436
10/19/2009	436	438.5	431	435
10/20/2009	436.5	440	434	439
10/21/2009	436.5	441.5	432.5	439.5
10/22/2009	436.5	436.5	429.5	434
10/23/2009	435	443.5	433.5	437.5
10/26/2009	434	438	434	437
10/27/2009	434.5	436.5	429.5	431
10/28/2009	435	437.5	430	432.5
10/29/2009	429	431.5	424.5	425.5
10/30/2009	430.5	430.5	425	428
11/02/2009	420.5	423	415.5	422
11/04/2009	424.5	427.5	419	426.5
11/05/2009	423.5	426	420.5	424.5
11/06/2009	431	442.5	426.5	436.5
11/09/2009	429.5	429.5	418.5	419.5
11/10/2009	422.5	427	418	425.5
11/11/2009	428	428	422.5	424.5
11/12/2009	425.5	425.5	420	421.5
11/13/2009	417	421	410	411
11/16/2009	411.5	414	403	406
11/17/2009	405	406.5	398	398.5
11/18/2009	396.5	404.5	393.5	403.5
11/19/2009	402.5	402.5	395	400
11/20/2009	395	397	392.5	396
11/24/2009	396.5	398.5	391	397.5
11/25/2009	399.5	406	396	399.5
11/26/2009	391.5	396.5	390	391.5
11/27/2009	389.5	399.5	388	394.5
11/30/2009	404.5	405.5	398.5	405.5
12/01/2009	410	412.5	403.5	408
12/02/2009	405	411	401	409.5
12/03/2009	412.5	423	411.5	423
12/04/2009	420	420.5	413	415.5
12/07/2009	417	419	413	415.5
12/08/2009	412.5	416	412.5	415
12/09/2009	412	414	410.5	412.5
12/10/2009	410	412.5	406	408.5
12/11/2009	411	417.5	407.5	417.5
12/14/2009	415.5	416.5	410.5	413.5
12/15/2009	416	416	411	412.5
12/16/2009	417.5	421.5	415.5	418
12/17/2009	418.5	421	413	416.5
12/18/2009	411.5	418	411.5	417.5
12/21/2009	417.5	426	417.5	425.5
12/22/2009	428	430	423	428.5
12/24/2009	432.5	440.5	432	439
12/25/2009	439.5	442.5	435	438
12/28/2009	443.5	449	443	446
12/29/2009	446.5	449.5	443.5	448.5
12/30/2009	445.5	446.5	437.5	437.5

Menu

Create your free account now!

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

2009 Historical Chart

Average

Low

High