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

2011 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 456.4245

CLOSE 456.7959

Low

LOW 364.5

High

HIGH 507

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2011	426.5	428	425.5	426.5
01/05/2011	426.5	427	422.5	423.5
01/06/2011	428	431	426.5	429
01/07/2011	429	438.5	429	438
01/11/2011	435.5	438	434	435
01/12/2011	439	444.5	437.5	442
01/13/2011	447	451.5	446	449
01/14/2011	444.5	449	444.5	445.5
01/17/2011	449.5	452	444	447
01/18/2011	445	448	444.5	445
01/19/2011	447.5	450.5	445.5	450
01/20/2011	448	449.5	446	449
01/21/2011	449.5	452.5	447	448
01/24/2011	448.5	451	448	451
01/25/2011	453	454	448	452.5
01/26/2011	457	461	455	459
01/27/2011	462.5	468	461.5	466
01/28/2011	465	466	456	458.5
01/31/2011	454.5	459.5	452.5	454.5
02/01/2011	454.5	455	447	454
02/02/2011	457.5	459	454.5	455.5
02/03/2011	452.5	456	451	454.5
02/04/2011	455	458	455	456.5
02/07/2011	455	457	451	455
02/08/2011	454.5	457.5	454.5	455.5
02/09/2011	458.5	462	458.5	462
02/10/2011	457.5	460.5	456.5	459
02/14/2011	462	464	458.5	462.5
02/15/2011	464.5	470	463	469
02/16/2011	466.5	466.5	461	463
02/17/2011	466.5	466.5	460.5	465
02/18/2011	466	467	463	465
02/21/2011	461	463	458	462.5
02/22/2011	458	461.5	457.5	460
02/23/2011	456.5	460.5	456.5	457
02/24/2011	455.5	459	452.5	453.5
02/25/2011	453.5	469.5	453.5	468.5
02/28/2011	469.5	471	463	469.5
03/01/2011	470	476.5	467.5	474.5
03/02/2011	467.5	471	465.5	465.5
03/03/2011	465	467.5	462.5	466
03/04/2011	466.5	470	466	468
03/07/2011	464	465	461	462
03/08/2011	462.5	464	458.5	458.5
03/09/2011	462.5	472	461.5	469.5
03/10/2011	466	471.5	465	468.5
03/11/2011	462.5	465	459	459
03/14/2011	444	458	436.5	439.5
03/15/2011	406.5	409	364.5	378
03/16/2011	425	425	405.5	417
03/17/2011	409.5	425	400.5	420
03/18/2011	420.5	428	415	418
03/22/2011	425.5	429	418.5	428
03/23/2011	426	430	423	428.5
03/24/2011	428	429	423	425
03/25/2011	425	434.5	425	433
03/28/2011	437.5	440	433.5	437
03/29/2011	432.5	434.5	427	431.5
03/30/2011	431.5	436.5	428	435.5
03/31/2011	435.5	436	430	433.5
04/01/2011	438	439.5	431	433
04/04/2011	435	435	428	432
04/05/2011	432.5	433	428.5	431.5
04/06/2011	434	437.5	430.5	434
04/07/2011	436.5	438	430	434
04/08/2011	434.5	443.5	429.5	439.5
04/11/2011	438	444	435	441.5
04/12/2011	434	434	427.5	431
04/13/2011	429.5	438.5	428.5	436.5
04/14/2011	430	430	425.5	430
04/15/2011	427	431	426.5	429.5
04/18/2011	431	436	431	432.5
04/19/2011	426.5	430	426	428
04/20/2011	433.5	437	431	431.5
04/21/2011	433	434.5	429.5	431
04/22/2011	429	435	428	432
04/25/2011	437.5	438.5	433	434
04/26/2011	435.5	442	432.5	440
04/27/2011	440	443	437	441.5
04/28/2011	444.5	447.5	438.5	446.5
05/02/2011	453.5	455.5	449	455
05/06/2011	453	458.5	451	457
05/09/2011	457	474.5	445	467.5
05/10/2011	461	465	453.5	462.5
05/11/2011	465.5	472.5	465.5	470
05/12/2011	465.5	466.5	460	460
05/13/2011	460.5	461.5	455.5	461
05/16/2011	459	459	453.5	455.5
05/17/2011	455.5	457.5	453	456
05/18/2011	458	466	457.5	464.5
05/19/2011	465	466	455.5	459.5
05/20/2011	459.5	461	456	456.5
05/23/2011	455.5	456.5	450.5	453
05/24/2011	453	454.5	451	453
05/25/2011	454	460	454	459
05/26/2011	462.5	465.5	459	460
05/27/2011	460	464	459	462.5
05/30/2011	463	463.5	455	456.5
05/31/2011	457.5	468.5	456.5	468.5
06/01/2011	468.5	473.5	465.5	473.5
06/02/2011	466.5	471	464	471
06/03/2011	470	472	468	469
06/06/2011	469	471	468.5	469.5
06/07/2011	468	469	464	467.5
06/08/2011	467.5	471	467	470
06/09/2011	470	473.5	469	472
06/10/2011	472.5	478.5	471.5	476.5
06/13/2011	475.5	479	474	478.5
06/14/2011	477	482	474.5	481
06/15/2011	482	484.5	481	484
06/16/2011	479	480.5	471	472
06/17/2011	472.5	475.5	470.5	472
06/20/2011	472	473.5	467.5	468
06/21/2011	472.5	482	472.5	481
06/22/2011	481.5	492.5	481	490
06/23/2011	485.5	487.5	483	483.5
06/24/2011	481.5	486.5	479	481.5
06/27/2011	478	480.5	476	477
06/28/2011	480.5	481	475	476.5
06/29/2011	480.5	480.5	476.5	480
06/30/2011	480	481.5	473.5	476.5
07/01/2011	477.5	482	477	482
07/04/2011	487.5	494.5	486.5	491.5
07/05/2011	491	493.5	488.5	492.5
07/06/2011	492.5	498.5	492	498.5
07/07/2011	496.5	505	495	503.5
07/08/2011	507	507	495	495
07/11/2011	494	501	492.5	500
07/12/2011	499	502.5	496.5	500
07/13/2011	500	503.5	499.5	501
07/14/2011	500	500.5	494.5	495.5
07/15/2011	495.5	497	493	496.5
07/19/2011	493.5	496	490	491
07/20/2011	491	491	483	486.5
07/21/2011	485	490	484.5	488.5
07/22/2011	491	492.5	487.5	490.5
07/25/2011	487	489	484.5	487
07/26/2011	487.5	493.5	486.5	492
07/27/2011	488.5	495.5	487	495
07/28/2011	495.5	495.5	484	488
07/29/2011	486	496	477	477
08/01/2011	473	480.5	467.5	477
08/02/2011	474.5	478	470.5	477.5
08/03/2011	471.5	477	470.5	473.5
08/04/2011	471	473	466	468
08/05/2011	449	463.5	447.5	459.5
08/08/2011	455.5	458	449.5	451
08/09/2011	442.5	446	435.5	445
08/10/2011	452.5	455	448	453.5
08/11/2011	449.5	462	446	462
08/12/2011	463	463.5	452.5	459
08/15/2011	463.5	468.5	457	459
08/16/2011	455.5	458	453	458
08/17/2011	458.5	462	455	458
08/18/2011	455	456	450	452
08/19/2011	445	454.5	444.5	451
08/22/2011	455.5	455.5	450.5	452.5
08/23/2011	456	461.5	455.5	457.5
08/24/2011	462	462	455	457.5
08/25/2011	464	464.5	454.5	455.5
08/26/2011	451.5	455.5	446	448
08/29/2011	449	450	442	448.5
08/30/2011	451	453.5	446	450
08/31/2011	448	453	445.5	451
09/01/2011	457.5	466	457	461.5
09/02/2011	456.5	460	453	457.5
09/05/2011	451.5	456	450.5	454.5
09/06/2011	450	458.5	449.5	450
09/07/2011	453	453.5	446.5	448
09/08/2011	450	455.5	450	451.5
09/09/2011	450	458	450	453.5
09/12/2011	451	458.5	451	454.5
09/13/2011	458.5	460	453.5	458
09/14/2011	455	455.5	449	450.5
09/15/2011	449.5	449.5	430	439.5
09/16/2011	444.5	447	440	441.5
09/20/2011	443.5	447	440.5	444
09/21/2011	447	452	444.5	450.5
09/22/2011	444	449	441	444
09/26/2011	451	454.5	441.5	444
09/27/2011	448.5	454	444	454
09/28/2011	455	461.5	454	455
09/29/2011	447.5	456	442.5	456
09/30/2011	457	461.5	454.5	460
10/03/2011	452.5	461	449	460.5
10/04/2011	454	458.5	454	458
10/05/2011	462	473.5	462	471.5
10/06/2011	472.5	474	467	470
10/07/2011	465.5	467.5	457.5	458.5
10/11/2011	459	464	456.5	459.5
10/12/2011	454.5	458	447.5	448.5
10/13/2011	449	451.5	444	446
10/14/2011	442.5	443	438	440.5
10/17/2011	446	448	443.5	444.5
10/18/2011	442	448	440	440.5
10/19/2011	442.5	445.5	440	444
10/20/2011	444	449	442	445.5
10/21/2011	448.5	450	445	446
10/24/2011	449	453	441	444
10/25/2011	446.5	448	438	438.5
10/26/2011	437.5	437.5	430.5	433.5
10/27/2011	436.5	438	431.5	435.5
10/28/2011	443	447.5	441	443.5
10/31/2011	440.5	449.5	439.5	441.5
11/01/2011	438.5	446	438	439.5
11/02/2011	437	437.5	425.5	427
11/04/2011	433	433	423.5	427.5
11/07/2011	428.5	432.5	427	429
11/08/2011	429.5	448.5	429	445.5
11/09/2011	448.5	463.5	447	463.5
11/10/2011	462	469	460.5	469
11/11/2011	469	474	451	454
11/14/2011	457.5	464	455.5	462.5
11/15/2011	459.5	464.5	456.5	459.5
11/16/2011	461	462.5	457.5	459.5
11/17/2011	454.5	457	451.5	456
11/18/2011	453	457.5	452	453
11/21/2011	451.5	462.5	450.5	457.5
11/22/2011	455	458.5	452.5	454.5
11/24/2011	452	460	451	453.5
11/25/2011	447.5	451	445.5	447.5
11/28/2011	454	456.5	445	454
11/29/2011	456	456	451	455
11/30/2011	453	458.5	453	458.5
12/01/2011	463.5	464.5	449.5	450.5
12/02/2011	451.5	454.5	449.5	454.5
12/05/2011	456	459.5	454	458.5
12/06/2011	459	462	453	453
12/07/2011	457.5	465	455	463.5
12/08/2011	462.5	467	461	465.5
12/09/2011	465.5	470.5	462.5	464
12/12/2011	468.5	470	464.5	468.5
12/13/2011	462	465	459	463.5
12/14/2011	463.5	466.5	455.5	459
12/15/2011	457.5	457.5	453	454.5
12/16/2011	459	463.5	457	457
12/19/2011	454.5	460	454.5	457.5
12/20/2011	460.5	461	457.5	460
12/21/2011	464	467	462.5	465.5
12/22/2011	463.5	467.5	462.5	466
12/26/2011	469.5	471	466	469
12/27/2011	467	468.5	464.5	467.5
12/28/2011	467.5	467.5	461.5	464
12/29/2011	459	462	456.5	461.5
12/30/2011	460	462	457.5	462

Menu

Create your free account now!

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

2011 Historical Chart

Average

Low

High