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

2013 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 674.6347

CLOSE 674.8633

Low

LOW 575

High

HIGH 762

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2013	575.5	583	575	583
01/07/2013	581.5	584.5	581	581
01/08/2013	585	595.5	583	593.5
01/09/2013	594.5	598.5	586	587
01/10/2013	587	594	585.5	593.5
01/11/2013	598.5	604.5	588.5	591
01/15/2013	600.5	610.5	599.5	608
01/16/2013	604	608.5	600	601.5
01/17/2013	604.5	607.5	599	607
01/18/2013	610	616.5	605.5	616.5
01/21/2013	616.5	619.5	610.5	610.5
01/22/2013	614	618.5	604.5	609
01/23/2013	603.5	606.5	600	600
01/24/2013	596.5	610.5	596	610
01/25/2013	611	624.5	610	624.5
01/28/2013	623.5	624	618.5	618.5
01/29/2013	614	623.5	613.5	622.5
01/30/2013	625	632.5	624.5	631
01/31/2013	631.5	632.5	611	620.5
02/01/2013	610.5	617	597.5	600
02/04/2013	601.5	605.5	595	596.5
02/05/2013	596.5	601	589	598.5
02/06/2013	603	613.5	596	613.5
02/07/2013	606.5	613	601	606
02/08/2013	600	609	599.5	601
02/12/2013	602.5	603.5	591.5	593
02/13/2013	588.5	595	587.5	591
02/14/2013	586.5	591	581.5	587
02/15/2013	586.5	589	582	582.5
02/18/2013	589	592.5	586	592.5
02/19/2013	589	594.5	588.5	588.5
02/20/2013	595	601.5	589	601.5
02/21/2013	602	602	590.5	593
02/22/2013	590	607.5	589	606.5
02/25/2013	615	616.5	604.5	607
02/26/2013	598	613	597.5	606.5
02/27/2013	606	608.5	600.5	605.5
02/28/2013	615.5	620	606.5	614.5
03/01/2013	615	629.5	614.5	626.5
03/04/2013	627	642.5	627	640
03/05/2013	642	648	636.5	637.5
03/06/2013	641.5	650.5	639	650.5
03/07/2013	670	684	650	651.5
03/08/2013	652.5	658	650	656
03/11/2013	657.5	662.5	652	656.5
03/12/2013	660	660	653	653.5
03/13/2013	650	651	637	638.5
03/14/2013	632	644	632	641
03/15/2013	641.5	655	638.5	655
03/18/2013	640	646.5	638	641
03/19/2013	654	661.5	650	657
03/21/2013	658.5	675.5	658.5	675.5
03/22/2013	676	676	667	667
03/25/2013	677	689.5	676	685.5
03/26/2013	686	695	685.5	689
03/27/2013	682	692	681.5	690
03/28/2013	690	696	686	690.5
03/29/2013	700	708	698	707.5
04/01/2013	701.5	702	670	671
04/02/2013	668.5	668.5	640.5	661.5
04/03/2013	660	676	652.5	676
04/04/2013	666.5	684.5	658	683
04/05/2013	697	704.5	681.5	682.5
04/08/2013	694	698.5	670	680
04/09/2013	679.5	686.5	674	683.5
04/10/2013	680	689	680	688
04/11/2013	690	698.5	684.5	688.5
04/12/2013	684.5	687	670.5	676
04/15/2013	661	672	658.5	667
04/16/2013	654.5	671.5	652	669.5
04/17/2013	675	678.5	668.5	678
04/18/2013	663	670	661	667
04/19/2013	670.5	670.5	658	661
04/22/2013	670.5	672	663.5	665.5
04/23/2013	661.5	664.5	659	663.5
04/24/2013	665.5	673.5	665	672.5
04/25/2013	674	680.5	667.5	673
04/26/2013	676	676	660.5	664
04/30/2013	664.5	675	662.5	668.5
05/01/2013	671	687	665.5	681.5
05/02/2013	683.5	691	681.5	689
05/07/2013	697	702.5	694.5	699.5
05/08/2013	702	755	692	737.5
05/09/2013	737.5	740	720	735.5
05/10/2013	749	755	741.5	745
05/13/2013	747.5	751	735	736
05/14/2013	739	742	730	738
05/15/2013	741	750	739.5	750
05/16/2013	752.5	757.5	748.5	753.5
05/17/2013	752.5	752.5	743.5	747
05/20/2013	752	759	751	755
05/21/2013	748	750	742.5	745.5
05/22/2013	747.5	760.5	745.5	757
05/23/2013	757	757	712	712
05/24/2013	716.5	731.5	698.5	718.5
05/27/2013	716.5	723	701.5	714
05/28/2013	713	722.5	703	712.5
05/29/2013	720.5	726.5	710.5	718.5
05/30/2013	712	712	683.5	688
05/31/2013	696.5	709.5	682.5	699.5
06/03/2013	691.5	706.5	687.5	693
06/04/2013	691	709.5	688	706.5
06/05/2013	700	724.5	695.5	695.5
06/06/2013	693	701.5	688	689
06/07/2013	683	692	672.5	678.5
06/10/2013	707	717	699	717
06/11/2013	719.5	731.5	714.5	714.5
06/12/2013	709.5	712.5	697.5	710.5
06/13/2013	703	703.5	665.5	665.5
06/14/2013	673.5	693	673.5	680
06/17/2013	680	721	680	718
06/18/2013	717.5	717.5	704	712
06/19/2013	716	723.5	716	720
06/20/2013	719	734	703.5	715
06/21/2013	699.5	717	683	715
06/24/2013	718.5	726.5	697.5	704.5
06/25/2013	704.5	710	686.5	694.5
06/26/2013	707.5	708.5	686	689
06/27/2013	689	711	688.5	709
06/28/2013	720.5	732.5	712.5	728
07/01/2013	731	742	728	742
07/02/2013	740.5	740.5	715	721.5
07/03/2013	717.5	718.5	697.5	701.5
07/04/2013	704	708	701.5	704.5
07/05/2013	707.5	709.5	702.5	707.5
07/08/2013	712	714.5	698	699.5
07/09/2013	704	705	691.5	695
07/10/2013	696	696	669	674.5
07/11/2013	672.5	675.5	663	670.5
07/12/2013	680.5	690.5	677.5	687.5
07/16/2013	694	696.5	683.5	689.5
07/17/2013	692	694	687	694
07/18/2013	696.5	707	695.5	706.5
07/19/2013	711	711.5	691	694.5
07/22/2013	704.5	706.5	688	690.5
07/23/2013	692	701	688	700
07/24/2013	701	708.5	700	708.5
07/25/2013	710	716.5	708	713.5
07/26/2013	707.5	709.5	700.5	705
07/29/2013	702.5	702.5	687	687.5
07/30/2013	689.5	697	685.5	695.5
07/31/2013	687.5	696	656.5	684
08/01/2013	669	679.5	662.5	678.5
08/02/2013	687.5	701.5	683	701.5
08/05/2013	696.5	696.5	688.5	692.5
08/06/2013	694.5	698	677.5	697
08/07/2013	693	693	678.5	678.5
08/08/2013	684	693.5	675.5	676.5
08/09/2013	676.5	679.5	665	672
08/12/2013	660	661.5	645.5	657
08/13/2013	664	675	664	672
08/14/2013	672	672.5	661.5	664.5
08/15/2013	658	665	652.5	655
08/16/2013	651	662.5	650.5	657
08/19/2013	653	660	653	659.5
08/20/2013	655	660	643	643
08/21/2013	646.5	650	637.5	643
08/22/2013	643	649.5	638.5	639
08/23/2013	650	655.5	646	648
08/26/2013	648	650	643	646
08/27/2013	652.5	662	649	654
08/28/2013	650.5	653	639.5	647
08/29/2013	647	647.5	633	634
08/30/2013	641.5	643.5	628.5	630.5
09/02/2013	637.5	644.5	633.5	638.5
09/03/2013	639	644.5	635	643.5
09/04/2013	637	639.5	632.5	639
09/05/2013	639	639	625	625.5
09/06/2013	628	631.5	618	621
09/09/2013	632	637	623	629.5
09/10/2013	635	636.5	628	629.5
09/11/2013	633	639.5	630	631.5
09/12/2013	632.5	635	629	634
09/13/2013	635	640.5	629	639.5
09/17/2013	641	646	636.5	637
09/18/2013	644.5	649.5	639	649.5
09/19/2013	651.5	652.5	647	652
09/20/2013	655	662	651	655.5
09/24/2013	655	661	653.5	656
09/25/2013	657	657	650.5	653
09/26/2013	645	655	640	655
09/27/2013	655	655	642	643.5
09/30/2013	640	647	636	645
10/01/2013	642	644	637	639.5
10/02/2013	645	652	645	650
10/03/2013	650	653.5	641.5	645
10/04/2013	639.5	648.5	636.5	646
10/07/2013	645.5	652.5	640	652.5
10/08/2013	647	647	638.5	641.5
10/09/2013	639.5	644.5	633.5	644.5
10/10/2013	647.5	673.5	646	673.5
10/11/2013	683.5	683.5	665.5	669
10/15/2013	669.5	672	663	669.5
10/16/2013	670	678.5	669.5	677.5
10/17/2013	681	690	677.5	684.5
10/18/2013	685	689.5	683.5	687.5
10/21/2013	691	697.5	685.5	688
10/22/2013	692	696.5	688	690
10/23/2013	690	694.5	683	683
10/24/2013	679	687	669	686.5
10/25/2013	677	682.5	672	677
10/28/2013	681.5	689	678.5	688
10/29/2013	682	693.5	680.5	690.5
10/30/2013	693.5	694.5	680.5	692.5
10/31/2013	691.5	694.5	685.5	686.5
11/01/2013	692.5	692.5	675	677.5
11/05/2013	674	674	658	665.5
11/06/2013	657.5	684	652	680
11/07/2013	672.5	691.5	672.5	687
11/08/2013	685	699.5	681.5	698
11/11/2013	700	707.5	696	707.5
11/12/2013	707.5	709	703.5	707.5
11/13/2013	702	707	698.5	704
11/14/2013	706	721.5	705	720
11/15/2013	725.5	732.5	719	729.5
11/18/2013	729	729.5	717.5	722
11/19/2013	720.5	731.5	720.5	727.5
11/20/2013	727	732	725	729.5
11/21/2013	729.5	739.5	727.5	735
11/22/2013	737	737.5	729	731.5
11/25/2013	735	737.5	732	734.5
11/26/2013	731.5	734.5	724	724
11/27/2013	724	733	719	720.5
11/28/2013	722	727.5	717.5	720
11/29/2013	720	730	720	730
12/02/2013	730	734	722.5	724
12/03/2013	730.5	734	723	724.5
12/04/2013	720.5	725	710.5	710.5
12/05/2013	705.5	714	704.5	706
12/06/2013	705.5	708.5	701	704.5
12/09/2013	715	729	715	728
12/10/2013	729	733	724.5	730
12/11/2013	725	738.5	724	736.5
12/12/2013	730	731	725	728.5
12/13/2013	728.5	738	728	733.5
12/16/2013	731	732.5	725	725.5
12/17/2013	727.5	732.5	724	728.5
12/18/2013	732	742.5	731	742.5
12/19/2013	748	755	746	753
12/20/2013	746	757	744.5	754.5
12/24/2013	749.5	749.5	732	745
12/25/2013	740	749	740	747.5
12/26/2013	746.5	761	744	760.5
12/27/2013	761.5	762	752.5	757
12/30/2013	762	762	755.5	761

Menu

Create your free account now!

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

2013 Historical Chart

Average

Low

High