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
2010 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 423.1306
CLOSE 422.8612
Low
LOW 376.5
High
HIGH 477.5
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2010 | 442 | 446 | 439 | 442 |
| 01/05/2010 | 447.5 | 447.5 | 443 | 444 |
| 01/06/2010 | 448 | 453 | 447.5 | 451.5 |
| 01/07/2010 | 450 | 451 | 445 | 447 |
| 01/08/2010 | 458 | 463 | 449.5 | 452 |
| 01/12/2010 | 462.5 | 463.5 | 456 | 461 |
| 01/13/2010 | 462 | 465 | 461 | 462 |
| 01/14/2010 | 467.5 | 467.5 | 463 | 464 |
| 01/15/2010 | 470 | 477.5 | 465 | 473.5 |
| 01/18/2010 | 471.5 | 472.5 | 463 | 465 |
| 01/19/2010 | 460 | 467.5 | 459.5 | 463.5 |
| 01/20/2010 | 468 | 469 | 454 | 458 |
| 01/21/2010 | 460.5 | 465 | 460.5 | 463.5 |
| 01/22/2010 | 461 | 461 | 450 | 451.5 |
| 01/25/2010 | 443.5 | 443.5 | 435 | 436.5 |
| 01/26/2010 | 434.5 | 437.5 | 428.5 | 429.5 |
| 01/27/2010 | 430 | 433.5 | 424 | 424.5 |
| 01/28/2010 | 430 | 430 | 417 | 421 |
| 01/29/2010 | 428.5 | 432 | 423 | 428.5 |
| 02/01/2010 | 436 | 452.5 | 431.5 | 449.5 |
| 02/02/2010 | 450 | 453 | 441 | 446 |
| 02/03/2010 | 457.5 | 460.5 | 452.5 | 459 |
| 02/04/2010 | 459 | 463.5 | 458 | 463.5 |
| 02/05/2010 | 448.5 | 452.5 | 444.5 | 446.5 |
| 02/08/2010 | 451 | 451 | 445 | 445.5 |
| 02/09/2010 | 444 | 452.5 | 444 | 447.5 |
| 02/10/2010 | 454 | 454.5 | 449.5 | 450 |
| 02/12/2010 | 455 | 455 | 448 | 452 |
| 02/15/2010 | 452 | 453.5 | 447 | 447.5 |
| 02/16/2010 | 447.5 | 450 | 443 | 445 |
| 02/17/2010 | 447 | 454.5 | 445 | 454.5 |
| 02/18/2010 | 455 | 458.5 | 452 | 458 |
| 02/19/2010 | 460 | 460 | 450 | 450.5 |
| 02/22/2010 | 459.5 | 463 | 458 | 460.5 |
| 02/23/2010 | 461 | 466.5 | 459.5 | 465.5 |
| 02/24/2010 | 455.5 | 457.5 | 451 | 455 |
| 02/25/2010 | 462.5 | 463.5 | 456.5 | 458 |
| 02/26/2010 | 453 | 454.5 | 451 | 452.5 |
| 03/01/2010 | 460 | 460 | 453 | 453.5 |
| 03/02/2010 | 457 | 459.5 | 454 | 459 |
| 03/03/2010 | 457.5 | 460 | 456 | 458 |
| 03/04/2010 | 455.5 | 457 | 449.5 | 450 |
| 03/05/2010 | 456.5 | 462.5 | 455 | 458 |
| 03/08/2010 | 462.5 | 463 | 456.5 | 459.5 |
| 03/09/2010 | 460.5 | 461.5 | 458.5 | 459.5 |
| 03/10/2010 | 459.5 | 460.5 | 458.5 | 459 |
| 03/11/2010 | 460.5 | 462 | 458 | 460 |
| 03/12/2010 | 460.5 | 461 | 455 | 457 |
| 03/15/2010 | 457 | 458 | 453.5 | 455.5 |
| 03/16/2010 | 457 | 459 | 455.5 | 457 |
| 03/17/2010 | 460 | 461 | 458 | 460 |
| 03/18/2010 | 460 | 464 | 455 | 455.5 |
| 03/19/2010 | 457.5 | 461.5 | 457 | 461 |
| 03/23/2010 | 460 | 462 | 459.5 | 459.5 |
| 03/24/2010 | 465 | 467 | 463 | 463 |
| 03/25/2010 | 467 | 467 | 463.5 | 464 |
| 03/26/2010 | 468.5 | 470 | 465.5 | 470 |
| 03/29/2010 | 461 | 463 | 454 | 457 |
| 03/30/2010 | 458.5 | 463 | 458 | 462 |
| 03/31/2010 | 463 | 463.5 | 461 | 463 |
| 04/01/2010 | 464.5 | 468 | 461.5 | 466 |
| 04/02/2010 | 467 | 467.5 | 454.5 | 455 |
| 04/05/2010 | 457 | 457.5 | 454 | 456 |
| 04/06/2010 | 448.5 | 450 | 441 | 444 |
| 04/07/2010 | 446.5 | 450 | 444 | 448.5 |
| 04/08/2010 | 449 | 450.5 | 446.5 | 448 |
| 04/09/2010 | 445 | 449 | 443.5 | 444 |
| 04/12/2010 | 447.5 | 452 | 445.5 | 448.5 |
| 04/13/2010 | 448 | 449 | 441.5 | 443.5 |
| 04/14/2010 | 446.5 | 447 | 443.5 | 445 |
| 04/15/2010 | 445 | 446.5 | 444 | 446 |
| 04/16/2010 | 445 | 446 | 440.5 | 443 |
| 04/19/2010 | 440.5 | 442.5 | 434 | 435.5 |
| 04/20/2010 | 435.5 | 437 | 434.5 | 436.5 |
| 04/21/2010 | 439 | 439 | 437 | 437.5 |
| 04/22/2010 | 440 | 440 | 434 | 436.5 |
| 04/23/2010 | 435.5 | 437 | 434 | 436 |
| 04/26/2010 | 436.5 | 439.5 | 436 | 438 |
| 04/27/2010 | 438 | 442 | 437.5 | 440.5 |
| 04/28/2010 | 437.5 | 439.5 | 433 | 436.5 |
| 04/30/2010 | 438.5 | 442.5 | 438 | 442.5 |
| 05/06/2010 | 435 | 437.5 | 426 | 429 |
| 05/07/2010 | 417 | 420.5 | 413 | 420.5 |
| 05/10/2010 | 414.5 | 428.5 | 414.5 | 424.5 |
| 05/11/2010 | 424 | 424.5 | 407.5 | 409 |
| 05/12/2010 | 405 | 407.5 | 397 | 406 |
| 05/13/2010 | 410 | 414.5 | 406.5 | 413.5 |
| 05/14/2010 | 408.5 | 417.5 | 406 | 414 |
| 05/17/2010 | 410 | 411.5 | 406.5 | 408 |
| 05/18/2010 | 411.5 | 411.5 | 407.5 | 408.5 |
| 05/19/2010 | 403.5 | 405 | 400.5 | 404 |
| 05/20/2010 | 402.5 | 405 | 401 | 403 |
| 05/21/2010 | 395.5 | 396.5 | 392 | 393 |
| 05/24/2010 | 390.5 | 391.5 | 385.5 | 386.5 |
| 05/25/2010 | 383.5 | 383.5 | 379 | 380.5 |
| 05/26/2010 | 380.5 | 385.5 | 380 | 380 |
| 05/27/2010 | 378.5 | 385.5 | 377.5 | 384.5 |
| 05/28/2010 | 392 | 392.5 | 385 | 385.5 |
| 05/31/2010 | 383.5 | 389.5 | 381 | 386.5 |
| 06/01/2010 | 388.5 | 394.5 | 386 | 394.5 |
| 06/02/2010 | 389.5 | 394 | 389 | 390.5 |
| 06/03/2010 | 395.5 | 396.5 | 393 | 396.5 |
| 06/04/2010 | 403.5 | 405 | 396 | 398 |
| 06/07/2010 | 390.5 | 391 | 387.5 | 388.5 |
| 06/08/2010 | 385 | 388.5 | 383.5 | 387 |
| 06/09/2010 | 384 | 389 | 383 | 387.5 |
| 06/10/2010 | 390 | 397 | 388 | 396 |
| 06/11/2010 | 401 | 401 | 395 | 397.5 |
| 06/14/2010 | 398 | 399 | 397.5 | 399 |
| 06/15/2010 | 399.5 | 401 | 398 | 401 |
| 06/16/2010 | 407 | 408 | 402 | 407 |
| 06/17/2010 | 403.5 | 407 | 400.5 | 406.5 |
| 06/18/2010 | 406 | 411.5 | 404.5 | 410 |
| 06/21/2010 | 411.5 | 417 | 410.5 | 416 |
| 06/22/2010 | 411.5 | 415.5 | 410 | 415 |
| 06/23/2010 | 410.5 | 411.5 | 404.5 | 404.5 |
| 06/24/2010 | 402.5 | 409 | 402.5 | 406.5 |
| 06/25/2010 | 400 | 407 | 400 | 406 |
| 06/28/2010 | 410.5 | 412 | 409 | 410.5 |
| 06/29/2010 | 412.5 | 415 | 407.5 | 409.5 |
| 06/30/2010 | 403.5 | 406 | 401.5 | 403.5 |
| 07/01/2010 | 398.5 | 399 | 394.5 | 397 |
| 07/02/2010 | 397.5 | 397.5 | 393 | 396 |
| 07/05/2010 | 400.5 | 405.5 | 398 | 403.5 |
| 07/06/2010 | 399.5 | 406 | 397.5 | 404.5 |
| 07/07/2010 | 406 | 407.5 | 404 | 406.5 |
| 07/08/2010 | 411.5 | 414.5 | 410 | 413.5 |
| 07/09/2010 | 417 | 417 | 410 | 413 |
| 07/12/2010 | 409.5 | 410.5 | 403 | 403 |
| 07/13/2010 | 404.5 | 404.5 | 399 | 402.5 |
| 07/14/2010 | 408 | 412 | 406.5 | 411.5 |
| 07/15/2010 | 408.5 | 411.5 | 406.5 | 410.5 |
| 07/16/2010 | 408 | 413 | 404 | 405 |
| 07/20/2010 | 403.5 | 411.5 | 403 | 408 |
| 07/21/2010 | 409 | 409.5 | 404.5 | 405 |
| 07/22/2010 | 404 | 409.5 | 403.5 | 408 |
| 07/23/2010 | 413 | 417.5 | 412 | 416.5 |
| 07/26/2010 | 417.5 | 418 | 412 | 413.5 |
| 07/27/2010 | 412.5 | 415.5 | 411.5 | 415 |
| 07/28/2010 | 419 | 419.5 | 416 | 418.5 |
| 07/29/2010 | 415.5 | 418 | 415 | 417 |
| 07/30/2010 | 417 | 417 | 409 | 409.5 |
| 08/02/2010 | 409 | 412.5 | 407 | 408.5 |
| 08/03/2010 | 414.5 | 417.5 | 413 | 415 |
| 08/04/2010 | 413 | 413.5 | 408.5 | 411.5 |
| 08/05/2010 | 417.5 | 420.5 | 415 | 418 |
| 08/06/2010 | 415.5 | 429.5 | 415.5 | 429 |
| 08/09/2010 | 426 | 434 | 425.5 | 432 |
| 08/10/2010 | 433 | 435.5 | 427.5 | 429.5 |
| 08/11/2010 | 430 | 431.5 | 420.5 | 421.5 |
| 08/12/2010 | 414 | 418 | 413 | 416 |
| 08/13/2010 | 414 | 423 | 413 | 418 |
| 08/16/2010 | 413 | 420 | 413 | 420 |
| 08/17/2010 | 416.5 | 422 | 416 | 421 |
| 08/18/2010 | 422 | 423.5 | 415 | 419 |
| 08/19/2010 | 421.5 | 423 | 420.5 | 423 |
| 08/20/2010 | 420.5 | 421 | 416 | 418.5 |
| 08/23/2010 | 418 | 420 | 413.5 | 415 |
| 08/24/2010 | 413 | 415 | 410.5 | 413.5 |
| 08/25/2010 | 412.5 | 413 | 408.5 | 411 |
| 08/26/2010 | 414 | 415 | 410 | 414 |
| 08/27/2010 | 409.5 | 420.5 | 409.5 | 419.5 |
| 08/30/2010 | 423.5 | 428.5 | 422 | 425 |
| 08/31/2010 | 419 | 419 | 406 | 412 |
| 09/01/2010 | 412.5 | 415 | 408 | 415 |
| 09/02/2010 | 418 | 421 | 413 | 421 |
| 09/03/2010 | 420 | 422.5 | 416 | 418.5 |
| 09/06/2010 | 419.5 | 422.5 | 415 | 422 |
| 09/07/2010 | 417 | 418.5 | 411 | 413.5 |
| 09/08/2010 | 408 | 410.5 | 406.5 | 409.5 |
| 09/09/2010 | 409.5 | 414.5 | 409.5 | 414 |
| 09/10/2010 | 413.5 | 417.5 | 411.5 | 413.5 |
| 09/13/2010 | 415.5 | 417.5 | 412 | 412.5 |
| 09/14/2010 | 411.5 | 412.5 | 409.5 | 412.5 |
| 09/15/2010 | 413 | 420 | 411 | 418 |
| 09/16/2010 | 420 | 421 | 409.5 | 410.5 |
| 09/17/2010 | 412 | 415 | 411 | 414 |
| 09/21/2010 | 415 | 416 | 410.5 | 411.5 |
| 09/22/2010 | 410 | 410 | 406.5 | 407 |
| 09/24/2010 | 405 | 412 | 404 | 409 |
| 09/27/2010 | 413.5 | 413.5 | 410 | 413 |
| 09/28/2010 | 410.5 | 413 | 407.5 | 411 |
| 09/29/2010 | 410 | 413.5 | 410 | 412 |
| 09/30/2010 | 413 | 413.5 | 407 | 408.5 |
| 10/01/2010 | 411 | 413.5 | 409 | 411 |
| 10/04/2010 | 412.5 | 413 | 407.5 | 408.5 |
| 10/05/2010 | 405 | 407.5 | 401.5 | 406 |
| 10/06/2010 | 405.5 | 409.5 | 404.5 | 408 |
| 10/07/2010 | 404.5 | 413.5 | 404.5 | 413 |
| 10/08/2010 | 411.5 | 413 | 407 | 407 |
| 10/12/2010 | 408 | 408.5 | 399 | 399 |
| 10/13/2010 | 400 | 407 | 398 | 406 |
| 10/14/2010 | 406.5 | 410 | 404 | 406.5 |
| 10/15/2010 | 406 | 406 | 401 | 404 |
| 10/18/2010 | 403 | 408.5 | 403 | 405.5 |
| 10/19/2010 | 404 | 408.5 | 404 | 408.5 |
| 10/20/2010 | 404 | 404.5 | 399.5 | 402.5 |
| 10/21/2010 | 402.5 | 407.5 | 400.5 | 404 |
| 10/22/2010 | 406.5 | 408.5 | 404.5 | 406 |
| 10/25/2010 | 403.5 | 405.5 | 402 | 402.5 |
| 10/26/2010 | 402.5 | 403 | 397.5 | 397.5 |
| 10/27/2010 | 398 | 399 | 391 | 395 |
| 10/28/2010 | 398.5 | 399 | 389.5 | 391 |
| 10/29/2010 | 386.5 | 388.5 | 381.5 | 384 |
| 11/01/2010 | 381.5 | 384.5 | 376.5 | 382.5 |
| 11/02/2010 | 382 | 387.5 | 381 | 386 |
| 11/04/2010 | 392.5 | 394 | 387 | 390.5 |
| 11/05/2010 | 391 | 393.5 | 389 | 389.5 |
| 11/08/2010 | 391.5 | 393 | 390.5 | 392 |
| 11/09/2010 | 392 | 392 | 388.5 | 389.5 |
| 11/10/2010 | 390.5 | 392.5 | 390 | 392.5 |
| 11/11/2010 | 392.5 | 396.5 | 391.5 | 395.5 |
| 11/12/2010 | 394 | 397.5 | 393 | 393 |
| 11/15/2010 | 394 | 395 | 391.5 | 393.5 |
| 11/16/2010 | 395 | 396.5 | 390 | 391.5 |
| 11/17/2010 | 391 | 398.5 | 391 | 396.5 |
| 11/18/2010 | 399 | 421.5 | 398.5 | 419 |
| 11/19/2010 | 412.5 | 420 | 412 | 418 |
| 11/22/2010 | 419.5 | 424 | 417 | 422.5 |
| 11/24/2010 | 415 | 416 | 412 | 412 |
| 11/25/2010 | 418 | 418.5 | 414 | 414 |
| 11/26/2010 | 414 | 416.5 | 411 | 411.5 |
| 11/29/2010 | 416.5 | 423 | 416 | 421.5 |
| 11/30/2010 | 422.5 | 422.5 | 413 | 413 |
| 12/01/2010 | 415 | 415.5 | 410.5 | 413.5 |
| 12/02/2010 | 421 | 421.5 | 416 | 416.5 |
| 12/03/2010 | 419.5 | 421.5 | 414 | 414.5 |
| 12/06/2010 | 417 | 418.5 | 413 | 414 |
| 12/07/2010 | 414 | 414.5 | 411 | 412 |
| 12/08/2010 | 414 | 416 | 412.5 | 414.5 |
| 12/09/2010 | 412.5 | 416.5 | 412.5 | 415 |
| 12/10/2010 | 422 | 424 | 415.5 | 422.5 |
| 12/13/2010 | 421 | 423.5 | 418.5 | 421 |
| 12/14/2010 | 419.5 | 425 | 419 | 425 |
| 12/15/2010 | 425.5 | 426.5 | 421.5 | 423.5 |
| 12/16/2010 | 422.5 | 426 | 422.5 | 425 |
| 12/17/2010 | 422 | 424 | 421 | 422.5 |
| 12/20/2010 | 423.5 | 423.5 | 420.5 | 421 |
| 12/21/2010 | 421.5 | 427 | 421.5 | 425.5 |
| 12/22/2010 | 424.5 | 424.5 | 422 | 424 |
| 12/24/2010 | 424.5 | 424.5 | 418.5 | 419 |
| 12/27/2010 | 415 | 421.5 | 415 | 420.5 |
| 12/28/2010 | 421.5 | 421.5 | 418 | 418 |
| 12/29/2010 | 418.5 | 426.5 | 417 | 426 |
| 12/30/2010 | 424.5 | 427 | 422.5 | 423 |