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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 542.6956
CLOSE 542.5665

Low

LOW 451

High

HIGH 621
DATEOPENHIGHLOWCLOSE
01/04/2012469470464468.5
01/05/2012465.5470464.5466.5
01/06/2012465466.5454.5459.5
01/10/2012462466460.5462
01/11/2012465466.5461465
01/12/2012463.5467461.5465.5
01/13/2012471471464.5468
01/16/2012468.5470464.5468
01/17/2012470.5471468470.5
01/18/2012470.5470.5462.5462.5
01/19/2012461462.5457.5461.5
01/20/2012460464457.5458.5
01/23/2012457460.5456.5459.5
01/24/2012459.5461457.5459
01/25/2012461463459460.5
01/26/2012458459455.5456.5
01/27/2012458461456460
01/30/2012461.5463.5458.5463
01/31/2012465466.5458.5460
02/01/2012460.5463457460
02/02/2012463466460462
02/03/2012461463.5457.5458
02/06/2012459.5461455.5457
02/07/2012457459453.5454
02/08/2012456.5459454456
02/09/2012456.5459452453
02/10/2012451.5456451455.5
02/13/2012456458.5454457
02/14/2012456460454.5458.5
02/15/2012460466460464
02/16/2012461.5463456.5458.5
02/17/2012462465460.5461.5
02/20/2012465.5465.5461.5463.5
02/21/2012462469.5462465.5
02/22/2012467.5476.5467475
02/23/2012475.5477469472
02/24/2012472.5474466468.5
02/27/2012470471.5468470.5
02/28/2012471478471477.5
02/29/2012478485477.5479
03/01/2012483486.5477478
03/02/2012483484481482
03/05/2012480.5486478.5480.5
03/06/2012479484478478.5
03/07/2012477.5482.5476479.5
03/08/2012483485.5481485.5
03/09/2012492.5497486.5491.5
03/12/2012492.5493486.5486.5
03/13/2012488488.5483483.5
03/14/2012488.5494487.5490.5
03/15/2012493497.5491.5495
03/16/2012492.5494.5490.5491.5
03/19/2012491494491492
03/21/2012491.5498.5491.5495.5
03/22/2012493.5498.5490493
03/23/2012490.5496490.5493
03/26/2012497500494496
03/27/2012498.5514.5497512
03/28/2012500.5506.5499505
03/29/2012509521509521
03/30/2012523523.5515519
04/02/2012521.5521.5516516.5
04/03/2012515.5519512.5517
04/04/2012523.5526514.5515
04/05/2012516520.5514.5516
04/06/2012513.5521512.5518
04/09/2012513516.5511513.5
04/10/2012518.5523.5514.5520.5
04/11/2012516523515.5519.5
04/12/2012516518510511
04/13/2012511517.5510514.5
04/16/2012511.5519511.5517
04/17/2012516521513.5521
04/18/2012519522514.5521
04/19/2012516.5522511520
04/20/2012520522515.5517.5
04/23/2012514.5521514.5518
04/24/2012515516509514
04/25/2012519.5519.5515516.5
04/26/2012519.5525518.5521
04/27/2012519522.5514516.5
05/01/2012518.5526.5516520.5
05/02/2012523.5524519.5522
05/07/2012512.5517.5511514.5
05/08/2012515521.5512521.5
05/09/2012556565553.5560
05/10/2012560560545.5550.5
05/11/2012547.5549540543
05/14/2012543544.5537.5539
05/15/2012538549.5537543.5
05/16/2012542.5543.5537.5542.5
05/17/2012545545.5535537
05/18/2012532.5536530.5531.5
05/21/2012531.5535.5528530
05/22/2012533.5534529.5531.5
05/23/2012532536527529
05/24/2012530535527.5528
05/25/2012528.5540526.5538
05/28/2012544.5546539540
05/29/2012540541.5532.5534
05/30/2012533536.5530.5532.5
05/31/2012529.5532524529
06/01/2012529.5532525.5531
06/04/2012530.5549530548
06/05/2012548550542545
06/06/2012547.5548537.5541.5
06/07/2012540.5549.5536548.5
06/08/2012549.5553545547.5
06/11/2012552.5554547.5548
06/12/2012543545.5540544
06/13/2012544548.5541548
06/14/2012548553547552
06/15/2012551554549550.5
06/18/2012555556547.5551
06/19/2012551554.5550.5553
06/20/2012555563.5553.5562
06/21/2012562564.5559.5564
06/22/2012558.5561.5556.5557.5
06/25/2012555555.5551.5554.5
06/26/2012551.5552541.5545.5
06/27/2012546546.5539.5544
06/28/2012546.5551.5545546.5
06/29/2012541555.5538553.5
07/02/2012555.5557547.5547.5
07/03/2012549.5551.5547.5550
07/04/2012550550534.5540.5
07/05/2012539.5540530532
07/06/2012534.5538.5532534.5
07/09/2012533.5541531.5539.5
07/10/2012540547540543
07/11/2012547550543.5549.5
07/12/2012549.5552546548.5
07/13/2012547.5549.5546546.5
07/17/2012549.5555.5547552
07/18/2012555559.5554.5558
07/19/2012558.5558.5550.5552
07/20/2012553.5560.5552.5558.5
07/23/2012557558553.5554
07/24/2012553.5555550.5553.5
07/25/2012550559550557
07/26/2012557.5557.5549554
07/27/2012553555550553.5
07/30/2012557.5558554557
07/31/2012557558.5553.5555
08/01/2012554558.5553.5557
08/02/2012557557.5552552
08/03/2012550555548554.5
08/06/2012556.5561556559
08/07/2012559562.5558562.5
08/08/2012563572.5562571.5
08/09/2012571.5572562.5567.5
08/10/2012566.5568563563.5
08/13/2012563.5566.5562.5566
08/14/2012568.5570.5568569.5
08/15/2012570.5577.5569.5576
08/16/2012576.5581.5575580
08/17/2012580580573.5575.5
08/20/2012575.5579574.5577
08/21/2012578.5578.5576.5576.5
08/22/2012576.5580.5576579.5
08/23/2012580582.5577581
08/24/2012580586580584
08/27/2012580.5586579584
08/28/2012586595585.5593
08/29/2012592.5599.5592599
08/30/2012598598.5595595.5
08/31/2012597.5601.5596596.5
09/03/2012596.5598.5593596
09/04/2012596.5597591592
09/05/2012592595.5584591
09/06/2012593594588.5589
09/07/2012594.5595.5592595
09/10/2012594.5597.5583585
09/11/2012585589584586.5
09/12/2012587.5604.5587604
09/13/2012603.5604597.5600
09/14/2012602.5604589.5590.5
09/18/2012591594.5590591
09/19/2012595596.5589.5590
09/20/2012589591.5586.5586.5
09/21/2012591604.5590598.5
09/24/2012595.5607592.5605
09/25/2012607.5614606.5614
09/26/2012608616605614
09/27/2012610.5615607.5613
09/28/2012609614.5607612
10/01/2012607609603.5608
10/02/2012610610603.5605.5
10/03/2012605608601.5603
10/04/2012605610602607
10/05/2012610612.5607.5610
10/09/2012610616609.5610.5
10/10/2012607.5609.5602.5603.5
10/11/2012602.5603584588.5
10/12/2012593611592.5601.5
10/15/2012601.5608.5601603
10/16/2012603607.5601604.5
10/17/2012603.5609.5601608
10/18/2012610614606.5613
10/19/2012611.5612.5607.5608.5
10/22/2012604609602605
10/23/2012602.5613.5602610.5
10/24/2012609.5619608613.5
10/25/2012613.5619612.5618.5
10/26/2012618620616616.5
10/29/2012617620.5616.5617.5
10/30/2012620621613.5613.5
10/31/2012614615.5608609.5
11/01/2012610613.5608.5610.5
11/02/2012612612600.5600.5
11/05/2012598.5606.5582.5593.5
11/06/2012597604596600
11/07/2012603.5604590593.5
11/08/2012588.5589572578
11/09/2012577579.5570576.5
11/12/2012576576570570
11/13/2012570.5570.5567.5569
11/14/2012569571.5567571
11/15/2012570.5571550.5557
11/16/2012554554.5538.5542.5
11/19/2012550559547.5549
11/20/2012549551.5545.5550
11/21/2012550.5559550.5557
11/22/2012559.5561549.5551.5
11/26/2012557.5562.5552.5557.5
11/27/2012564.5569.5560.5568.5
11/28/2012573586.5571.5579
11/29/2012582586581584.5
11/30/2012588.5592582589.5
12/03/2012594594585587
12/04/2012590595.5587.5593.5
12/05/2012588.5593583585
12/06/2012588.5590.5585.5588.5
12/07/2012588.5589.5586.5587.5
12/10/2012588.5590586589.5
12/11/2012589.5592588.5589.5
12/12/2012592592585587.5
12/13/2012589.5589.5573.5577
12/14/2012575.5582.5571572.5
12/17/2012578.5579.5570574.5
12/18/2012575.5581.5574.5580.5
12/19/2012581.5588580.5588
12/20/2012587.5588579.5580
12/21/2012584.5585575.5576.5
12/25/2012581585575581
12/26/2012579579564569
12/27/2012571575.5568.5574
12/28/2012575.5576.5568.5571.5