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

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,241.9735
CLOSE 1,240.4776

Low

LOW 1,010

High

HIGH 1,580.5
DATEOPENHIGHLOWCLOSE
01/04/20161,415.51,427.751,385.251,391.75
01/05/20161,397.751,407.51,358.251,361.25
01/06/20161,361.251,374.751,3441,351.25
01/07/20161,354.751,360.51,327.751,335
01/08/20161,3251,361.251,323.251,338.25
01/12/20161,3251,341.51,3231,323.25
01/13/20161,332.251,354.51,325.251,347.5
01/14/20161,322.51,326.51,2901,304
01/15/20161,3251,3421,304.751,315
01/18/20161,292.51,3081,2881,304
01/19/20161,300.51,307.751,276.251,287.25
01/20/20161,281.251,3001,2491,254.25
01/21/20161,261.51,2671,213.51,214
01/22/20161,249.751,264.51,226.751,262.25
01/25/20161,2721,293.251,263.751,291.75
01/26/20161,2671,3001,266.751,276
01/27/20161,3051,3211,293.51,317
01/28/20161,318.751,357.51,308.51,340.5
01/29/20161,365.51,430.751,344.251,418.25
02/01/20161,5501,580.51,5131,579
02/02/20161,5401,5671,531.51,563.5
02/03/20161,537.51,566.51,519.51,550
02/04/20161,5301,545.51,518.51,521
02/05/20161,4751,493.751,4491,468
02/08/20161,4401,493.751,435.751,487.75
02/09/20161,4381,467.751,4381,455.75
02/10/20161,453.751,4641,387.751,416
02/12/20161,370.251,403.251,351.251,370.25
02/15/20161,413.751,4561,4071,446
02/16/20161,4201,4231,383.51,389.5
02/17/20161,380.51,391.251,352.51,377.25
02/18/20161,402.251,421.51,390.251,400.75
02/19/20161,393.751,413.251,3771,402.25
02/22/20161,3961,448.751,391.51,440.25
02/23/20161,4441,448.51,398.51,412
02/24/20161,406.51,4231,388.51,404.5
02/25/20161,408.251,4241,400.51,414.5
02/26/20161,414.51,437.751,401.751,424.75
02/29/20161,441.751,452.751,383.251,383.25
03/01/20161,369.751,3841,342.51,377.5
03/02/20161,402.51,420.51,3851,416.5
03/03/20161,406.751,417.751,393.751,417.75
03/04/20161,4101,441.251,400.51,428.75
03/07/20161,401.251,409.51,370.51,376.25
03/08/20161,373.51,3841,333.251,358.5
03/09/20161,358.51,373.51,351.51,366
03/10/20161,3661,3951,3661,389.75
03/11/20161,3661,4061,3661,398
03/14/20161,402.51,409.751,387.51,398
03/15/20161,393.751,4041,383.51,390.75
03/16/20161,382.51,406.251,3761,396.5
03/17/20161,4001,412.251,372.51,383.25
03/18/20161,3751,380.751,350.51,359.25
03/22/20161,350.51,381.51,3441,355.25
03/23/20161,3551,374.51,3551,361.5
03/24/20161,361.751,3931,360.51,380.5
03/25/20161,363.51,379.251,362.51,368
03/28/20161,378.751,3801,3631,373
03/29/20161,3751,377.251,3601,371
03/30/20161,3211,3351,284.251,287
03/31/20161,2891,291.751,255.51,269.75
04/01/20161,2471,252.51,2201,224.25
04/04/20161,2391,277.251,236.51,264.75
04/05/20161,249.251,257.751,221.751,226.25
04/06/20161,257.251,2741,231.751,245.75
04/07/20161,237.51,2541,222.51,250
04/08/20161,225.51,258.51,223.751,242
04/11/20161,2461,258.751,240.51,252.75
04/12/20161,243.251,253.751,231.251,233.75
04/13/20161,2441,262.751,240.251,251.5
04/14/20161,2711,2891,255.251,288.25
04/15/20161,275.251,293.51,2731,293.5
04/18/20161,250.51,2751,250.51,259.75
04/19/20161,284.751,294.251,266.751,273
04/20/20161,2801,294.251,275.251,285.5
04/21/20161,3151,326.751,310.251,326.25
04/22/20161,322.51,327.751,309.751,325.25
04/25/20161,325.251,325.251,2881,290
04/26/20161,2901,3141,286.51,313
04/27/20161,320.751,332.51,3121,320.5
04/28/20161,323.751,333.251,2751,277.5
05/02/20161,2201,256.51,218.251,250.25
05/06/20161,255.751,265.251,2351,241.5
05/09/20161,252.251,272.251,2371,265
05/10/20161,286.51,3361,2831,303
05/11/20161,3301,3301,265.251,269.75
05/12/20161,252.251,252.251,228.51,242
05/13/20161,2471,252.751,232.51,241.5
05/16/20161,2321,254.251,2261,230.75
05/17/20161,240.251,248.251,226.251,246
05/18/20161,245.51,260.51,233.251,240.5
05/19/20161,244.51,2491,229.251,231
05/20/20161,2311,2521,226.251,250.25
05/23/20161,245.751,245.751,225.751,235
05/24/20161,234.251,244.751,2251,227.25
05/25/20161,245.751,258.51,2421,250.25
05/26/20161,268.51,281.751,261.51,269.25
05/27/20161,270.251,287.251,266.751,280.5
05/30/20161,304.751,344.251,295.251,343.25
05/31/20161,332.51,344.751,327.51,337.75
06/01/20161,331.51,334.751,319.251,323.5
06/02/20161,310.751,314.251,2731,277
06/03/20161,2521,288.251,2471,275.75
06/06/20161,2721,2801,262.751,274.5
06/07/20161,273.51,276.251,253.51,260
06/08/20161,260.251,266.51,247.51,255.25
06/09/20161,2551,263.51,240.251,246
06/10/20161,2531,2551,235.751,247
06/13/20161,230.51,233.51,208.751,215.75
06/14/20161,215.251,2301,197.751,207.75
06/15/20161,213.751,224.251,2041,217.25
06/16/20161,217.251,231.51,197.51,199
06/17/20161,244.251,244.251,220.251,221
06/20/20161,245.51,265.751,2381,255.25
06/21/20161,2551,2811,244.751,277.5
06/22/20161,271.51,286.51,266.751,276.75
06/23/20161,275.751,276.51,254.251,258
06/24/20161,250.51,2601,1501,156.5
06/27/20161,1901,238.751,186.251,230.75
06/28/20161,2061,251.51,190.251,239.25
06/29/20161,2461,2501,218.251,229.5
06/30/20161,2411,243.251,202.51,203
07/01/20161,2281,257.251,220.51,241.75
07/04/20161,2351,271.51,232.251,267.5
07/05/20161,267.51,2801,267.251,276.75
07/06/20161,251.51,270.751,241.51,256
07/07/20161,2561,2631,246.751,250.5
07/08/20161,258.251,273.51,238.51,239.75
07/11/20161,264.751,294.751,262.251,280
07/12/20161,281.51,2851,2591,266.5
07/13/20161,296.751,3041,270.751,275
07/14/20161,273.751,2881,2641,279.25
07/15/20161,279.51,279.51,253.51,256.5
07/19/20161,271.51,2951,265.751,295
07/20/20161,291.51,299.251,281.751,299.25
07/21/20161,305.251,3111,282.751,288.75
07/22/20161,2771,293.51,273.51,280.75
07/25/20161,275.251,288.251,265.51,270.25
07/26/20161,266.751,287.251,2661,278
07/27/20161,2901,305.51,2711,272.75
07/28/20161,2811,299.251,2521,288.75
07/29/20161,308.751,351.251,295.251,319.25
08/01/20161,287.51,300.51,2751,291.25
08/02/20161,277.751,292.51,2641,265
08/03/20161,2431,2441,2071,208.25
08/04/20161,2051,215.751,164.751,171.25
08/05/20161,1651,1851,1601,170.25
08/08/20161,1871,1921,159.251,172.25
08/09/20161,178.251,195.751,172.51,193.5
08/10/20161,200.51,2121,1781,203.25
08/12/20161,2391,2391,216.51,225
08/15/20161,228.51,2391,223.51,225.75
08/16/20161,229.251,229.251,2011,206.25
08/17/20161,208.251,213.51,1971,206
08/18/20161,210.51,2151,174.51,174.75
08/19/20161,179.51,180.751,138.751,150
08/22/20161,151.251,151.251,140.251,148.25
08/23/20161,143.751,1671,1431,152.25
08/24/20161,150.251,159.51,146.751,158.5
08/25/20161,1531,158.51,1451,147.75
08/26/20161,148.751,149.251,1351,136.5
08/29/20161,154.251,1561,1301,132.5
08/30/20161,132.751,134.751,109.251,110.75
08/31/20161,101.751,101.751,082.751,096.5
09/01/20161,096.51,1201,095.251,119.25
09/02/20161,117.251,141.51,117.251,125.5
09/05/20161,125.751,127.51,1121,113.75
09/06/20161,115.51,1331,108.51,131.75
09/07/20161,1301,139.51,127.51,137.5
09/08/20161,137.251,137.251,120.251,131
09/09/20161,1361,136.751,117.751,120
09/12/20161,108.251,1131,100.51,108.5
09/13/20161,103.751,116.751,0981,112
09/14/20161,113.51,134.51,1131,126
09/15/20161,1151,123.51,111.51,119
09/16/20161,124.751,124.751,104.751,110.75
09/20/20161,101.751,1241,100.51,112
09/21/20161,1091,135.751,105.751,134.5
09/23/20161,1351,1361,124.751,133.25
09/26/20161,128.51,134.751,116.251,120
09/27/20161,111.51,150.251,110.751,149.25
09/28/20161,1501,1541,136.251,148.5
09/29/20161,1601,160.751,140.251,141.75
09/30/20161,126.51,133.51,1201,121.25
10/03/20161,126.51,136.751,121.751,131.5
10/04/20161,132.251,132.751,1241,130
10/05/20161,1281,132.251,1211,127.25
10/06/20161,129.51,144.51,1231,141.5
10/07/20161,1421,149.51,134.51,148.25
10/11/20161,149.51,1501,1351,142.5
10/12/20161,149.751,164.251,142.51,143.75
10/13/20161,1501,1551,1391,141.5
10/14/20161,140.51,143.51,120.751,124.75
10/17/20161,124.51,133.251,118.251,128
10/18/20161,1251,133.751,1201,128.75
10/19/20161,129.251,1451,125.751,142
10/20/20161,1391,1541,1371,148.75
10/21/20161,1531,1531,135.751,139.5
10/24/20161,1421,148.751,141.251,147.75
10/25/20161,153.51,159.51,148.51,156.5
10/26/20161,157.251,164.51,151.51,161.25
10/27/20161,1671,179.51,162.51,172
10/28/20161,1801,181.751,167.51,171.75
10/31/20161,170.251,177.51,164.251,168.25
11/01/20161,162.251,1701,154.251,166.5
11/02/20161,161.751,177.251,1591,174.25
11/04/20161,169.751,174.251,160.251,170.5
11/07/20161,173.751,178.251,157.51,174
11/08/20161,161.51,171.251,117.51,127.25
11/09/20161,1061,115.751,0101,033.75
11/10/20161,087.751,094.51,057.51,058.25
11/11/20161,062.51,0671,0251,026.5
11/14/20161,0501,050.251,019.251,023
11/15/20161,0251,029.51,0111,017
11/16/20161,0291,033.251,0141,015
11/17/20161,024.751,0461,023.51,045.5
11/18/20161,052.51,063.51,040.751,060.25
11/21/20161,073.251,094.751,065.51,093.25
11/22/20161,087.51,1011,080.251,091
11/24/20161,096.751,0971,076.751,081
11/25/20161,0811,106.751,080.251,106.5
11/28/20161,1131,113.51,093.51,096.5
11/29/20161,1011,106.251,095.51,100.75
11/30/20161,095.751,109.51,0941,106.25
12/01/20161,106.51,143.751,106.51,130.75
12/02/20161,121.251,137.51,1201,126.25
12/05/20161,1301,139.751,113.251,117.25
12/06/20161,1131,115.251,090.251,091.25
12/07/20161,080.751,096.251,0781,095
12/08/20161,1051,116.251,088.751,112.5
12/09/20161,112.51,122.751,106.251,115.75
12/12/20161,1331,176.251,127.251,167.5
12/13/20161,167.51,189.51,167.51,182.25
12/14/20161,194.251,2071,180.751,184
12/15/20161,188.751,196.751,182.751,187
12/16/20161,197.751,204.751,192.251,199.25
12/19/20161,204.751,217.251,200.251,215
12/20/20161,207.51,219.51,201.51,203.25
12/21/20161,212.751,214.51,189.51,193
12/22/20161,197.51,199.51,172.751,180.5
12/26/20161,183.751,197.251,181.51,192.75
12/27/20161,188.251,196.51,1841,185.75
12/28/20161,185.51,185.51,175.251,177
12/29/20161,170.51,1781,1671,172
12/30/20161,171.751,181.251,1641,177