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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 854.6803
CLOSE 855.7336

Low

LOW 673

High

HIGH 1,187
DATEOPENHIGHLOWCLOSE
01/06/2014753759.5747.5751.5
01/07/2014745745.5730.5732
01/08/2014739740.5731.5740.5
01/09/2014762.5763.5738.5739.5
01/10/2014732737729735
01/14/2014734.5734.5711.5714
01/15/2014722.5744720742
01/16/2014747751743750
01/17/2014743747737739.5
01/20/2014756.5781.5754.5776.5
01/21/2014780.5787.5772783
01/22/2014783790769.5776.5
01/23/2014770777.5763764.5
01/24/2014750756745.5751
01/27/2014740740.5730.5735
01/28/2014749.5759744.5747
01/29/2014759763754.5763
01/30/2014748751739745.5
01/31/2014746.5750721.5727
02/03/2014740740725727
02/04/2014724.5724.5703707
02/05/2014700702.5677.5699.5
02/06/2014687691673673.5
02/07/2014680701.5678.5699.5
02/10/2014704.5706689697.5
02/12/2014712.5717707.5711
02/13/2014703.5731701.5714
02/14/2014720762.5695.5740
02/17/2014730746722739.5
02/18/2014740.5755.5740.5753
02/19/2014751.5762747.5758
02/20/2014758759752753.5
02/21/2014757.5784.5757.5781
02/24/2014773782.5767778.5
02/25/2014780788.5780784.5
02/26/2014783.5794.5779.5791.5
02/27/2014790792.5783.5784
02/28/2014786.5791.5784788.5
03/03/2014785787.5780.5783
03/04/2014776789.5770785
03/05/2014788797777.5779.5
03/06/2014784.5794.5778781
03/07/2014783788773780.5
03/10/2014777.5779.5774.5777
03/11/2014778780773.5775.5
03/12/2014771772.5761.5762
03/13/2014762772.5759766
03/14/2014749.5753736.5737.5
03/17/2014735737722725.5
03/18/2014732736728.5728.5
03/19/2014733.5742731733.5
03/20/2014737.5739.5723723
03/24/2014722.5728.5720720.5
03/25/2014713713.5703.5709
03/26/2014718734.5714.5734.5
03/27/2014707724700720.5
03/28/2014724.5745.5721.5744
03/31/2014744744.5733.5737.5
04/01/2014758.5766750.5753.5
04/02/2014755.5758.5747747
04/03/2014747758743746
04/04/2014745751742745
04/07/2014742.5747.5735741.5
04/08/2014732742.5727737
04/09/2014735741.5728734.5
04/10/2014738.5748.5733734
04/11/2014725735722.5724
04/14/2014724759.5721.5753
04/15/2014751.5755742746
04/16/2014743.5757741753.5
04/17/2014753764.5750.5753
04/18/2014755.5763.5753.5763
04/21/2014759.5764756759.5
04/22/2014762.5769759760.5
04/23/2014759760753.5759
04/24/2014753757742.5743.5
04/25/2014742.5755738.5748
04/28/2014743750741.5747.5
04/30/2014746.5755745751
05/01/2014748.5752737750
05/02/2014750750737742
05/07/2014739.5744730737.5
05/08/2014737.5776.5737.5762
05/09/2014744.5760743751
05/12/2014747.5753745.5748.5
05/13/2014760765752.5755.5
05/14/2014755.5760.5751754.5
05/15/2014750755742.5755
05/16/2014743.5750736740
05/19/2014745.5748739740.5
05/20/2014741.5761741.5756
05/21/2014748767.5748764.5
05/22/2014767777764.5775
05/23/2014776780771.5772
05/26/2014778.5779769776.5
05/27/2014778.5782768.5770.5
05/28/2014781788774785
05/29/2014797.5811.5796.5805.5
05/30/2014805.5805.5793.5795
06/02/2014802.5809.5798.5804
06/03/2014813.5816808.5809.5
06/04/2014811.5819.5809.5819.5
06/05/2014822.5829812.5814.5
06/06/2014819.5822.5813.5821.5
06/09/2014827.5832.5817820.5
06/10/2014818.5823.5810811.5
06/11/2014812821812815.5
06/12/2014810810.5800.5803
06/13/2014803808.5796.5806.5
06/16/2014804804795800.5
06/17/2014804812.5800.5807
06/18/2014804.5808801.5804
06/19/2014801.5818801.5814
06/20/2014812819807.5816.5
06/23/2014816.5817.5799800.5
06/24/2014799808.5791803.5
06/25/2014802.5805799.5801
06/26/2014806806789.5794
06/27/2014788790.5774781.5
06/30/2014794.5794.5785.5794
07/01/2014792.5796.5789794.5
07/02/2014796.5809.5795804
07/03/2014810.5814806.5811
07/04/2014816820814816.5
07/07/2014814.5814.5799.5800.5
07/08/2014796.5805788803.5
07/09/2014797.5805789.5793.5
07/10/2014792801.5789.5790.5
07/11/2014783.5795782.5787.5
07/14/2014789791.5777782
07/15/2014786.5797.5785.5791.5
07/16/2014800800784786
07/17/2014783787775.5778.5
07/18/2014772.5776.5768.5775.5
07/22/2014780.75787776.75784.25
07/23/2014787795787794.75
07/24/2014798798.5787790.25
07/25/2014791.5799.25790798.5
07/28/2014801.5810.25801.5805.25
07/29/2014807.25807.5800806
07/30/2014809.5812.75804811.75
07/31/2014814.75816796.75797.25
08/01/2014795.75812.25793809.5
08/04/2014802.25813.25796.75809.5
08/05/2014809.25810.75798.5799.5
08/06/2014796810796806
08/07/2014809.75819.25809.75819
08/08/2014811.75817797797
08/11/2014812.5826808824
08/12/2014828.25829.5821.75828.25
08/13/2014825837.75824836.25
08/14/2014835835.75829834
08/15/2014830.25834.75824.5829.5
08/18/2014834.25836828.75834.75
08/19/2014840847838.5843
08/20/2014847.5848.5840841
08/21/2014847861.25845.5859
08/22/2014863.75863.75856.5859.5
08/25/2014863.5863.75852853.5
08/26/2014853.5855.25849.25851.25
08/27/2014855.5857.25844.5849.25
08/28/2014845848.75842845
08/29/2014843.5848.5841.75845.75
09/01/2014845.5852.25841.75850.5
09/02/2014850857845.5851.5
09/03/2014852.75856.75850854.25
09/04/2014851.5857.5850.25855.25
09/05/2014863.25871.5860.75861
09/08/2014869.5875.5863.25875.5
09/09/2014875.5875.5856.75857
09/10/2014852872.75851.5869.25
09/11/2014885885859865
09/12/2014850875.25850870.25
09/16/2014871.5879.25867877
09/17/2014873.75879870.25870.5
09/18/2014881.25907873.75902
09/19/2014907.5919.5904916.75
09/22/2014914919909.75915
09/24/2014896.75910.25896.5901.25
09/25/2014910.5930909.25930
09/26/2014915915.75907.75912.5
09/29/2014910.75921907.5918.75
09/30/2014921.5927.5909912.5
10/01/2014919.75935916.5925.25
10/02/2014918925910.5912.25
10/03/2014909.5925909924.75
10/06/2014935938.5921.5930.5
10/07/2014931.5954.5930.5947.75
10/08/2014954.5976951.75957.5
10/09/2014957.25963.5943.5948.25
10/10/2014928.25949.5928938.5
10/14/2014926.25945.75923.5934.75
10/15/2014946.5979.5939.5976.25
10/16/2014962.25977.25960.5971
10/17/2014966.75967.75926926
10/20/2014945959.5935.25959
10/21/2014955958.5941.75946
10/22/2014959.75975954.25973.75
10/23/2014977.25994.75976985.75
10/24/2014990990975984
10/27/2014985986.5978.75986.25
10/28/2014991.51,002.759901,000.25
10/29/20141,0021,018.5995.51,015
10/30/20141,0151,023.51,0091,017
10/31/20141,024.51,058.751,024.251,051.5
11/04/20141,1501,1501,0731,074
11/05/20141,0501,0951,049.51,091
11/06/20141,097.51,097.751,059.51,076.5
11/07/20141,079.751,099.51,072.751,082
11/10/20141,077.51,0801,065.251,069.75
11/11/20141,0771,109.751,076.51,105.5
11/12/20141,115.51,119.51,0941,096.75
11/13/20141,0851,108.751,080.251,107.75
11/14/20141,116.751,124.751,1001,124.75
11/17/20141,108.751,112.51,088.251,097.25
11/18/20141,112.51,1401,111.751,140
11/19/20141,1471,163.751,135.251,145
11/20/20141,136.251,163.51,136.251,158.25
11/21/20141,158.251,163.251,136.751,151.25
11/25/20141,155.751,1561,128.251,130
11/26/20141,112.51,1331,103.751,122
11/27/20141,107.51,1201,100.251,107.5
11/28/20141,101.51,110.751,0971,107.75
12/01/20141,1071,1301,1071,116.25
12/02/20141,125.51,127.51,115.751,120.25
12/03/20141,1241,1391,111.51,135
12/04/20141,1501,1601,138.251,142.25
12/05/20141,135.751,159.51,132.751,153.75
12/08/20141,1651,176.251,163.51,175.75
12/09/20141,1701,1871,166.51,177.75
12/10/20141,154.251,154.251,1201,127.75
12/11/20141,122.51,138.51,110.251,134.75
12/12/20141,131.251,156.751,125.751,142.25
12/15/20141,117.51,156.51,114.51,143.75
12/16/20141,131.751,137.251,112.51,116.25
12/17/20141,112.51,1191,094.251,095
12/18/20141,103.751,111.51,0761,084.5
12/19/20141,0991,114.751,0751,112.5
12/22/20141,107.751,111.751,099.751,109.25
12/24/20141,116.251,144.51,115.251,140
12/25/20141,1301,1501,1301,148
12/26/20141,141.751,146.751,135.251,143.75
12/29/20141,1501,154.251,1311,140.75
12/30/20141,1431,1451,1211,121.5