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
2015 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1,301.4283
CLOSE 1,301.8443
Low
LOW 1,077.75
High
HIGH 1,480
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/05/2015 | 1,112.75 | 1,127.5 | 1,104.75 | 1,120 |
| 01/06/2015 | 1,097.5 | 1,107.5 | 1,088.5 | 1,095.75 |
| 01/07/2015 | 1,087.25 | 1,116.25 | 1,087.25 | 1,096 |
| 01/08/2015 | 1,104.75 | 1,122.25 | 1,102.25 | 1,106.25 |
| 01/09/2015 | 1,103.5 | 1,110.75 | 1,091 | 1,097.25 |
| 01/13/2015 | 1,092.5 | 1,109.5 | 1,081.5 | 1,109.5 |
| 01/14/2015 | 1,109.25 | 1,137.25 | 1,109 | 1,126.5 |
| 01/15/2015 | 1,124.25 | 1,143 | 1,117 | 1,136.25 |
| 01/16/2015 | 1,120 | 1,132.75 | 1,094.5 | 1,115.5 |
| 01/19/2015 | 1,132 | 1,151.75 | 1,128 | 1,148.75 |
| 01/20/2015 | 1,154.5 | 1,171.25 | 1,151.25 | 1,171.25 |
| 01/21/2015 | 1,164.5 | 1,175 | 1,152.25 | 1,161.75 |
| 01/22/2015 | 1,170 | 1,185 | 1,161.5 | 1,185 |
| 01/23/2015 | 1,199.5 | 1,205.75 | 1,173.5 | 1,181.25 |
| 01/26/2015 | 1,171.25 | 1,199.75 | 1,169 | 1,196 |
| 01/27/2015 | 1,207.25 | 1,237.5 | 1,207 | 1,236 |
| 01/28/2015 | 1,227.25 | 1,249.75 | 1,223.5 | 1,247.5 |
| 01/29/2015 | 1,245 | 1,258 | 1,234 | 1,245.5 |
| 01/30/2015 | 1,265 | 1,275 | 1,210.75 | 1,219.25 |
| 02/02/2015 | 1,150 | 1,164.5 | 1,132.75 | 1,160 |
| 02/03/2015 | 1,172.5 | 1,176.5 | 1,115.75 | 1,122.75 |
| 02/04/2015 | 1,143 | 1,146.75 | 1,119.75 | 1,133.75 |
| 02/05/2015 | 1,144.25 | 1,149.5 | 1,113.25 | 1,115.75 |
| 02/06/2015 | 1,122.5 | 1,123 | 1,090.75 | 1,094 |
| 02/09/2015 | 1,114 | 1,114.5 | 1,095 | 1,110 |
| 02/10/2015 | 1,112.75 | 1,114.75 | 1,095.25 | 1,104 |
| 02/12/2015 | 1,129 | 1,146.75 | 1,123.5 | 1,129.5 |
| 02/13/2015 | 1,127.25 | 1,132.25 | 1,120 | 1,121 |
| 02/16/2015 | 1,119.25 | 1,120 | 1,091 | 1,093.5 |
| 02/17/2015 | 1,082.5 | 1,108 | 1,077.75 | 1,105.75 |
| 02/18/2015 | 1,120 | 1,131.25 | 1,115.5 | 1,129.75 |
| 02/19/2015 | 1,129.75 | 1,145 | 1,127 | 1,140 |
| 02/20/2015 | 1,145 | 1,146.25 | 1,118 | 1,123.5 |
| 02/23/2015 | 1,138.5 | 1,138.75 | 1,119.25 | 1,123.25 |
| 02/24/2015 | 1,123.25 | 1,123.5 | 1,113 | 1,117.5 |
| 02/25/2015 | 1,112.25 | 1,115.5 | 1,097.25 | 1,100.75 |
| 02/26/2015 | 1,102.75 | 1,138.25 | 1,101.25 | 1,137 |
| 02/27/2015 | 1,143.75 | 1,159.25 | 1,137.5 | 1,148.5 |
| 03/02/2015 | 1,148.75 | 1,158.25 | 1,135.75 | 1,136.75 |
| 03/03/2015 | 1,145 | 1,162.5 | 1,141.5 | 1,161.25 |
| 03/04/2015 | 1,166.5 | 1,172.5 | 1,154 | 1,159.25 |
| 03/05/2015 | 1,164 | 1,189.25 | 1,162 | 1,187.25 |
| 03/06/2015 | 1,197.5 | 1,288.25 | 1,188.75 | 1,274 |
| 03/09/2015 | 1,267.5 | 1,293.5 | 1,259.75 | 1,263.25 |
| 03/10/2015 | 1,263.5 | 1,279.75 | 1,250.75 | 1,251.5 |
| 03/11/2015 | 1,250 | 1,299.5 | 1,245.75 | 1,285.25 |
| 03/12/2015 | 1,286 | 1,326 | 1,281.5 | 1,320.5 |
| 03/13/2015 | 1,341.25 | 1,346 | 1,315.25 | 1,315.25 |
| 03/16/2015 | 1,289 | 1,337.25 | 1,285.25 | 1,321.5 |
| 03/17/2015 | 1,334.75 | 1,339.5 | 1,325.5 | 1,335 |
| 03/18/2015 | 1,310 | 1,342.5 | 1,309.25 | 1,338 |
| 03/19/2015 | 1,329 | 1,336 | 1,308.75 | 1,315 |
| 03/20/2015 | 1,319.75 | 1,339.25 | 1,306.5 | 1,336.75 |
| 03/23/2015 | 1,344.75 | 1,348.5 | 1,335.75 | 1,343.25 |
| 03/24/2015 | 1,343.25 | 1,344.5 | 1,325.25 | 1,341 |
| 03/25/2015 | 1,341 | 1,365.5 | 1,335 | 1,365.5 |
| 03/26/2015 | 1,362.75 | 1,362.75 | 1,335.75 | 1,351.5 |
| 03/27/2015 | 1,333 | 1,368.5 | 1,332.5 | 1,349 |
| 03/30/2015 | 1,361.75 | 1,384.75 | 1,359.25 | 1,379.5 |
| 03/31/2015 | 1,390 | 1,391.25 | 1,317.25 | 1,317.25 |
| 04/01/2015 | 1,297.75 | 1,306.75 | 1,274 | 1,289.5 |
| 04/02/2015 | 1,305 | 1,336.5 | 1,296.5 | 1,323.75 |
| 04/03/2015 | 1,340.5 | 1,389.75 | 1,335.25 | 1,366.75 |
| 04/06/2015 | 1,370 | 1,389.25 | 1,355.5 | 1,376.25 |
| 04/07/2015 | 1,389.25 | 1,389.25 | 1,360.25 | 1,372.25 |
| 04/08/2015 | 1,384.75 | 1,392.5 | 1,354.75 | 1,388 |
| 04/09/2015 | 1,388 | 1,407.5 | 1,380 | 1,405.25 |
| 04/10/2015 | 1,399.5 | 1,400 | 1,384.25 | 1,391 |
| 04/13/2015 | 1,394 | 1,400.25 | 1,355.5 | 1,360 |
| 04/14/2015 | 1,350.5 | 1,374.75 | 1,350.5 | 1,372.5 |
| 04/15/2015 | 1,355 | 1,373.25 | 1,341.75 | 1,345.75 |
| 04/16/2015 | 1,347.5 | 1,368.5 | 1,305 | 1,313.75 |
| 04/17/2015 | 1,310 | 1,310 | 1,268.5 | 1,271 |
| 04/20/2015 | 1,255 | 1,327.75 | 1,255 | 1,314.5 |
| 04/21/2015 | 1,330.75 | 1,359.75 | 1,320.25 | 1,359.5 |
| 04/22/2015 | 1,362.5 | 1,373.25 | 1,345.5 | 1,360 |
| 04/23/2015 | 1,355.25 | 1,360 | 1,341.5 | 1,354 |
| 04/24/2015 | 1,340 | 1,367 | 1,333.5 | 1,355.75 |
| 04/27/2015 | 1,362.5 | 1,382.5 | 1,355.75 | 1,362.5 |
| 04/28/2015 | 1,365 | 1,382 | 1,362.75 | 1,374.75 |
| 04/30/2015 | 1,353.5 | 1,364.75 | 1,326.5 | 1,330.5 |
| 05/01/2015 | 1,330.5 | 1,343 | 1,316 | 1,324.5 |
| 05/07/2015 | 1,310 | 1,328.75 | 1,306 | 1,317.5 |
| 05/08/2015 | 1,300 | 1,334.5 | 1,280 | 1,315 |
| 05/11/2015 | 1,317.5 | 1,324 | 1,292 | 1,304 |
| 05/12/2015 | 1,305 | 1,321.25 | 1,301.25 | 1,317 |
| 05/13/2015 | 1,302.5 | 1,318.5 | 1,290.75 | 1,315 |
| 05/14/2015 | 1,295 | 1,301.75 | 1,268 | 1,268.5 |
| 05/15/2015 | 1,273.25 | 1,291 | 1,271.25 | 1,290 |
| 05/18/2015 | 1,300 | 1,308.75 | 1,289 | 1,297.75 |
| 05/19/2015 | 1,308.5 | 1,312 | 1,298.5 | 1,302.25 |
| 05/20/2015 | 1,304 | 1,309 | 1,292.5 | 1,295.25 |
| 05/21/2015 | 1,288.5 | 1,298 | 1,284.25 | 1,288 |
| 05/22/2015 | 1,281 | 1,281 | 1,257.75 | 1,260.5 |
| 05/25/2015 | 1,263 | 1,273 | 1,251.5 | 1,273 |
| 05/26/2015 | 1,273 | 1,290.75 | 1,270 | 1,286.75 |
| 05/27/2015 | 1,276.25 | 1,285 | 1,265.25 | 1,282 |
| 05/28/2015 | 1,282 | 1,288.5 | 1,266.5 | 1,286.75 |
| 05/29/2015 | 1,287.5 | 1,305.75 | 1,284.25 | 1,284.25 |
| 06/01/2015 | 1,279.75 | 1,293.75 | 1,275.5 | 1,283.25 |
| 06/02/2015 | 1,289 | 1,296.75 | 1,275.75 | 1,294.75 |
| 06/03/2015 | 1,284 | 1,288.75 | 1,269.5 | 1,272 |
| 06/04/2015 | 1,281.25 | 1,281.25 | 1,253.5 | 1,258.75 |
| 06/05/2015 | 1,252.5 | 1,268.5 | 1,250.25 | 1,264.75 |
| 06/08/2015 | 1,258.5 | 1,262 | 1,251 | 1,260 |
| 06/09/2015 | 1,250.5 | 1,259.25 | 1,242 | 1,244.75 |
| 06/10/2015 | 1,250 | 1,261 | 1,234.5 | 1,247.5 |
| 06/11/2015 | 1,255 | 1,288.5 | 1,249.5 | 1,287.25 |
| 06/12/2015 | 1,300.25 | 1,300.25 | 1,260.5 | 1,273.75 |
| 06/15/2015 | 1,252 | 1,271.25 | 1,251 | 1,268.25 |
| 06/16/2015 | 1,272.5 | 1,316.25 | 1,272.5 | 1,306.25 |
| 06/17/2015 | 1,314.5 | 1,318.25 | 1,302.5 | 1,312.25 |
| 06/18/2015 | 1,310 | 1,314.75 | 1,298 | 1,299.25 |
| 06/19/2015 | 1,305 | 1,337 | 1,303.5 | 1,328.25 |
| 06/22/2015 | 1,327.5 | 1,333.25 | 1,314 | 1,322.5 |
| 06/23/2015 | 1,335 | 1,343.25 | 1,324 | 1,335 |
| 06/24/2015 | 1,355 | 1,372.5 | 1,345.25 | 1,360.25 |
| 06/25/2015 | 1,360 | 1,367.5 | 1,336.5 | 1,347 |
| 06/26/2015 | 1,355 | 1,364.25 | 1,346 | 1,358 |
| 06/29/2015 | 1,325 | 1,346.75 | 1,318.5 | 1,322.25 |
| 06/30/2015 | 1,308.75 | 1,337 | 1,305.5 | 1,325.75 |
| 07/01/2015 | 1,344.5 | 1,362 | 1,319.5 | 1,329.75 |
| 07/02/2015 | 1,330 | 1,331 | 1,306.75 | 1,310 |
| 07/03/2015 | 1,319.25 | 1,329.25 | 1,308.25 | 1,311.25 |
| 07/06/2015 | 1,295 | 1,300.75 | 1,277.5 | 1,284 |
| 07/07/2015 | 1,315.25 | 1,331 | 1,303.25 | 1,324.25 |
| 07/08/2015 | 1,314.25 | 1,328.25 | 1,301 | 1,301 |
| 07/09/2015 | 1,288.5 | 1,306.75 | 1,267.25 | 1,298 |
| 07/10/2015 | 1,305.75 | 1,349.75 | 1,304.5 | 1,326.5 |
| 07/13/2015 | 1,342.5 | 1,386 | 1,335.5 | 1,384 |
| 07/14/2015 | 1,399.25 | 1,399.75 | 1,377.5 | 1,385.5 |
| 07/15/2015 | 1,390 | 1,394.75 | 1,385 | 1,393.25 |
| 07/16/2015 | 1,400 | 1,423 | 1,399.75 | 1,410.25 |
| 07/17/2015 | 1,422.75 | 1,457.25 | 1,422.5 | 1,453.25 |
| 07/21/2015 | 1,454.5 | 1,460.25 | 1,437.75 | 1,458 |
| 07/22/2015 | 1,458.5 | 1,458.5 | 1,434.25 | 1,434.75 |
| 07/23/2015 | 1,435.5 | 1,464.75 | 1,427.75 | 1,462 |
| 07/24/2015 | 1,455 | 1,461.5 | 1,440.25 | 1,449.5 |
| 07/27/2015 | 1,455 | 1,469.75 | 1,407.5 | 1,420 |
| 07/28/2015 | 1,415.25 | 1,452.5 | 1,415 | 1,447.75 |
| 07/29/2015 | 1,460 | 1,464.5 | 1,445 | 1,462.5 |
| 07/30/2015 | 1,474.5 | 1,480 | 1,437.5 | 1,445 |
| 07/31/2015 | 1,451.75 | 1,459 | 1,408.5 | 1,426 |
| 08/03/2015 | 1,401 | 1,420.75 | 1,391.75 | 1,416.75 |
| 08/04/2015 | 1,428.5 | 1,446.5 | 1,410.5 | 1,424.5 |
| 08/05/2015 | 1,414.25 | 1,445 | 1,406.75 | 1,437 |
| 08/06/2015 | 1,445 | 1,445 | 1,414.75 | 1,416.25 |
| 08/07/2015 | 1,416.5 | 1,416.5 | 1,381.5 | 1,393 |
| 08/10/2015 | 1,392.5 | 1,419.25 | 1,382.25 | 1,418.5 |
| 08/11/2015 | 1,413 | 1,414.25 | 1,385.75 | 1,392.75 |
| 08/12/2015 | 1,377 | 1,388 | 1,345.5 | 1,353.25 |
| 08/13/2015 | 1,351.5 | 1,376.5 | 1,348.25 | 1,373.25 |
| 08/14/2015 | 1,373.25 | 1,387 | 1,364 | 1,375.75 |
| 08/17/2015 | 1,379.25 | 1,391.75 | 1,372.25 | 1,384.75 |
| 08/18/2015 | 1,370 | 1,387 | 1,362 | 1,379 |
| 08/19/2015 | 1,396 | 1,401 | 1,356.25 | 1,357.5 |
| 08/20/2015 | 1,367.25 | 1,401 | 1,343 | 1,344 |
| 08/21/2015 | 1,320 | 1,330 | 1,308 | 1,310.75 |
| 08/24/2015 | 1,292 | 1,321.5 | 1,259.75 | 1,261.75 |
| 08/25/2015 | 1,237.5 | 1,285 | 1,222.25 | 1,222.75 |
| 08/26/2015 | 1,222.25 | 1,250.75 | 1,215 | 1,234.25 |
| 08/27/2015 | 1,263.75 | 1,299 | 1,261.25 | 1,285.5 |
| 08/28/2015 | 1,326.5 | 1,330.5 | 1,298.75 | 1,321 |
| 08/31/2015 | 1,323.75 | 1,345.75 | 1,311.5 | 1,335.75 |
| 09/01/2015 | 1,328 | 1,347.75 | 1,275.25 | 1,275.25 |
| 09/02/2015 | 1,262.5 | 1,310.5 | 1,260 | 1,281 |
| 09/03/2015 | 1,305 | 1,338.25 | 1,296 | 1,298.5 |
| 09/04/2015 | 1,317 | 1,325.5 | 1,259 | 1,271.5 |
| 09/07/2015 | 1,261.25 | 1,274.5 | 1,246 | 1,267 |
| 09/08/2015 | 1,274 | 1,278.5 | 1,202 | 1,202 |
| 09/09/2015 | 1,242.75 | 1,275.25 | 1,211 | 1,275.25 |
| 09/10/2015 | 1,239 | 1,240.25 | 1,206 | 1,227.25 |
| 09/11/2015 | 1,218.75 | 1,244 | 1,215.25 | 1,228 |
| 09/14/2015 | 1,237 | 1,247.75 | 1,215.5 | 1,216.25 |
| 09/15/2015 | 1,237.25 | 1,251 | 1,219.75 | 1,231 |
| 09/16/2015 | 1,237.5 | 1,241 | 1,207.5 | 1,220 |
| 09/17/2015 | 1,236.5 | 1,249.25 | 1,221.75 | 1,245.75 |
| 09/18/2015 | 1,235.5 | 1,242.5 | 1,212.25 | 1,212.25 |
| 09/24/2015 | 1,207.5 | 1,239 | 1,207 | 1,212.5 |
| 09/25/2015 | 1,218.75 | 1,283.5 | 1,218.75 | 1,280.75 |
| 09/28/2015 | 1,267.25 | 1,281.25 | 1,250 | 1,256 |
| 09/29/2015 | 1,236 | 1,249.5 | 1,206.25 | 1,209.75 |
| 09/30/2015 | 1,240.5 | 1,262 | 1,224.5 | 1,257.5 |
| 10/01/2015 | 1,269 | 1,279 | 1,240 | 1,268 |
| 10/02/2015 | 1,244.25 | 1,286.5 | 1,244.25 | 1,272.5 |
| 10/05/2015 | 1,279 | 1,298.25 | 1,278 | 1,297.75 |
| 10/06/2015 | 1,315.25 | 1,325.75 | 1,300.25 | 1,313.25 |
| 10/07/2015 | 1,298 | 1,304.5 | 1,265.25 | 1,287.25 |
| 10/08/2015 | 1,280 | 1,291 | 1,246.25 | 1,251 |
| 10/09/2015 | 1,267 | 1,276.5 | 1,243 | 1,276.25 |
| 10/13/2015 | 1,256 | 1,270 | 1,253.5 | 1,261.25 |
| 10/14/2015 | 1,260 | 1,261.75 | 1,238 | 1,248 |
| 10/15/2015 | 1,254 | 1,274.5 | 1,235 | 1,263.5 |
| 10/16/2015 | 1,295 | 1,306.75 | 1,274.75 | 1,279.75 |
| 10/19/2015 | 1,277.25 | 1,304 | 1,275 | 1,285.25 |
| 10/20/2015 | 1,308 | 1,310 | 1,271.5 | 1,276.75 |
| 10/21/2015 | 1,273 | 1,290.75 | 1,262.75 | 1,288 |
| 10/22/2015 | 1,284 | 1,312.25 | 1,278 | 1,303.75 |
| 10/23/2015 | 1,327.5 | 1,344.5 | 1,325 | 1,342.5 |
| 10/26/2015 | 1,360 | 1,363.5 | 1,346.25 | 1,350.5 |
| 10/27/2015 | 1,350 | 1,366.75 | 1,346.5 | 1,353.25 |
| 10/28/2015 | 1,345.75 | 1,361.5 | 1,331 | 1,346.75 |
| 10/29/2015 | 1,352.75 | 1,353.5 | 1,328.25 | 1,345 |
| 10/30/2015 | 1,353 | 1,366.5 | 1,334.5 | 1,353.5 |
| 11/02/2015 | 1,333.75 | 1,333.75 | 1,300.5 | 1,303 |
| 11/04/2015 | 1,328 | 1,335.5 | 1,309.25 | 1,328.5 |
| 11/05/2015 | 1,328.5 | 1,408.5 | 1,328 | 1,402 |
| 11/06/2015 | 1,405.25 | 1,415.25 | 1,375.5 | 1,378.25 |
| 11/09/2015 | 1,389 | 1,394 | 1,376 | 1,387.25 |
| 11/10/2015 | 1,386.75 | 1,398.75 | 1,379 | 1,397 |
| 11/11/2015 | 1,395 | 1,422.75 | 1,389.5 | 1,421.25 |
| 11/12/2015 | 1,417.25 | 1,424 | 1,410.75 | 1,417 |
| 11/13/2015 | 1,409.75 | 1,432.25 | 1,401 | 1,428.75 |
| 11/16/2015 | 1,404.5 | 1,419 | 1,400.5 | 1,411.25 |
| 11/17/2015 | 1,416.25 | 1,422 | 1,408 | 1,408.5 |
| 11/18/2015 | 1,420 | 1,424.25 | 1,412 | 1,419 |
| 11/19/2015 | 1,427.5 | 1,431 | 1,416.5 | 1,427.25 |
| 11/20/2015 | 1,420 | 1,427 | 1,411 | 1,426 |
| 11/24/2015 | 1,425.5 | 1,426 | 1,406.75 | 1,413.75 |
| 11/25/2015 | 1,413.75 | 1,423.5 | 1,407.75 | 1,419 |
| 11/26/2015 | 1,422.25 | 1,428.25 | 1,418.5 | 1,424 |
| 11/27/2015 | 1,423.75 | 1,431.5 | 1,420.5 | 1,425.75 |
| 11/30/2015 | 1,425.75 | 1,426.75 | 1,411.25 | 1,411.25 |
| 12/01/2015 | 1,411.5 | 1,419.5 | 1,393.25 | 1,419.5 |
| 12/02/2015 | 1,407.5 | 1,419.25 | 1,405.5 | 1,413 |
| 12/03/2015 | 1,404.5 | 1,410.5 | 1,400.75 | 1,403 |
| 12/04/2015 | 1,378.5 | 1,378.5 | 1,350.5 | 1,356 |
| 12/07/2015 | 1,372.75 | 1,381.5 | 1,363.5 | 1,366.5 |
| 12/08/2015 | 1,366.5 | 1,407.5 | 1,360 | 1,378.5 |
| 12/09/2015 | 1,378.5 | 1,386.25 | 1,353 | 1,357.25 |
| 12/10/2015 | 1,353.75 | 1,370.25 | 1,351.75 | 1,357.5 |
| 12/11/2015 | 1,349 | 1,371 | 1,347 | 1,351 |
| 12/14/2015 | 1,330.25 | 1,361 | 1,328.75 | 1,358.75 |
| 12/15/2015 | 1,358.25 | 1,366.5 | 1,323.75 | 1,326.5 |
| 12/16/2015 | 1,345 | 1,362.75 | 1,330 | 1,362.75 |
| 12/17/2015 | 1,387.75 | 1,399.25 | 1,376.75 | 1,395 |
| 12/18/2015 | 1,393.75 | 1,425 | 1,367.75 | 1,368 |
| 12/21/2015 | 1,368 | 1,402.75 | 1,360.25 | 1,393.5 |
| 12/22/2015 | 1,390.5 | 1,394 | 1,372.5 | 1,387.75 |
| 12/24/2015 | 1,415 | 1,415.25 | 1,393.75 | 1,395.25 |
| 12/25/2015 | 1,400.25 | 1,423 | 1,392 | 1,420.75 |
| 12/28/2015 | 1,425.25 | 1,431 | 1,402 | 1,414.5 |
| 12/29/2015 | 1,414 | 1,431.5 | 1,405.25 | 1,430.75 |
| 12/30/2015 | 1,433 | 1,447.5 | 1,426.75 | 1,439.75 |