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

2017 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,128.7672
CLOSE 1,127.5628

Low

LOW 1,012

High

HIGH 1,271.75
DATEOPENHIGHLOWCLOSE
01/04/20171,188.251,206.751,1861,206.25
01/05/20171,2001,203.251,187.251,188.5
01/06/20171,1901,197.51,1841,188
01/10/20171,185.51,1941,174.251,174.5
01/11/20171,1741,1741,161.251,163.5
01/12/20171,166.751,1681,143.51,145.75
01/13/20171,146.751,164.251,143.51,158
01/16/20171,1531,1581,147.51,152.5
01/17/20171,154.251,154.251,1251,125
01/18/20171,132.51,132.51,115.251,126
01/19/20171,122.51,136.751,120.251,130.5
01/20/20171,1271,1371,1241,132
01/23/20171,125.751,126.51,102.51,103
01/24/20171,1001,111.51,1001,103.75
01/25/20171,113.51,122.251,103.51,106
01/26/20171,105.751,118.51,1011,112
01/27/20171,115.751,132.751,111.251,130
01/30/20171,1301,136.51,1171,127.75
01/31/20171,1161,1251,112.51,114.25
02/01/20171,1401,157.251,1391,152.5
02/02/20171,1651,183.51,155.51,159
02/03/20171,158.251,1681,148.251,149.75
02/06/20171,1631,1631,141.51,144
02/07/20171,137.51,148.751,131.751,144.25
02/08/20171,152.251,154.751,137.251,144.25
02/09/20171,142.251,144.751,131.251,134.75
02/10/20171,159.751,1611,1471,151
02/13/20171,161.751,1651,152.51,154
02/14/20171,152.251,156.751,133.51,134
02/15/20171,1461,148.51,130.751,131.75
02/16/20171,137.251,1621,1351,159.5
02/17/20171,150.751,1691,130.751,168.75
02/20/20171,167.51,1691,154.251,159.75
02/21/20171,162.251,166.251,148.751,150.5
02/22/20171,1461,146.251,1161,119.5
02/23/20171,120.751,122.51,114.751,116.75
02/24/20171,114.751,1301,114.251,127.25
02/27/20171,1251,135.51,122.751,128
02/28/20171,131.51,148.751,1271,137
03/01/20171,142.51,1431,128.751,135.5
03/02/20171,148.251,148.251,128.251,131.75
03/03/20171,1361,1371,1281,131.25
03/06/20171,1301,133.251,122.51,130.75
03/07/20171,126.51,136.251,126.51,134
03/08/20171,134.751,134.751,1191,121.25
03/09/20171,125.51,125.51,116.251,119.25
03/10/20171,127.751,140.51,123.751,140.5
03/13/20171,1411,144.751,131.51,134.25
03/14/20171,1351,1441,134.251,141.25
03/15/20171,142.751,1521,138.751,151.25
03/16/20171,139.751,157.751,138.251,151.75
03/17/20171,146.751,149.251,138.251,141
03/21/20171,139.251,141.51,132.51,135.5
03/22/20171,1291,132.251,120.751,120.75
03/23/20171,1221,128.751,1181,127
03/24/20171,1251,146.751,1191,143.5
03/27/20171,135.251,142.51,1251,127
03/28/20171,136.51,139.751,128.51,135
03/29/20171,130.251,144.51,1261,140.5
03/30/20171,135.51,137.51,104.751,106.75
03/31/20171,1101,1211,098.251,098.25
04/03/20171,108.51,121.751,104.751,113.25
04/04/20171,117.51,1281,110.251,118.75
04/05/20171,116.751,125.751,105.251,108.5
04/06/20171,1001,1031,072.51,074.5
04/07/20171,0781,082.51,065.751,076.25
04/10/20171,080.251,085.751,061.251,071
04/11/20171,0761,080.51,069.251,074
04/12/20171,065.51,079.751,063.251,076
04/13/20171,075.51,079.251,071.251,074.75
04/14/20171,081.751,083.751,058.251,064.75
04/17/20171,0631,079.251,062.51,078
04/18/20171,081.51,088.751,071.251,077
04/19/20171,072.51,083.751,0721,073.5
04/20/20171,0701,070.751,048.51,051.75
04/21/20171,059.251,0731,0581,069.25
04/24/20171,078.751,090.751,074.751,086.25
04/25/20171,082.751,091.251,079.51,089.5
04/26/20171,089.251,101.51,082.251,099.75
04/27/20171,097.251,1041,092.51,094
04/28/20171,0961,0961,081.251,084.5
05/01/20171,083.751,0891,080.251,082.75
05/02/20171,077.51,096.251,062.751,089.75
05/08/20171,1001,112.251,099.51,109
05/09/20171,1121,118.751,1061,107
05/10/20171,1071,109.751,099.751,104.75
05/11/20171,109.51,1261,105.51,125
05/12/20171,1241,129.751,115.51,128.5
05/15/20171,1241,139.51,1181,120.25
05/16/20171,126.51,166.51,126.51,163.5
05/17/20171,165.751,189.751,160.751,189.25
05/18/20171,173.751,186.251,161.751,185.75
05/19/20171,177.251,186.51,1681,175.25
05/22/20171,173.51,179.251,160.751,178.5
05/23/20171,167.751,185.751,165.51,183
05/24/20171,187.51,1941,174.51,185
05/25/20171,189.251,199.251,186.51,193
05/26/20171,1901,196.251,184.751,192.75
05/29/20171,197.51,2001,193.251,196.5
05/30/20171,199.751,2001,183.51,191.5
05/31/20171,1831,1901,178.51,185.5
06/01/20171,1841,198.51,1771,196.75
06/02/20171,198.51,1991,1891,194
06/05/20171,187.751,2081,182.51,206
06/06/20171,206.751,2091,195.751,203.5
06/07/20171,2031,2231,2011,221.5
06/08/20171,227.51,235.51,222.751,225
06/09/20171,2271,228.751,214.251,221.5
06/12/20171,2251,241.251,224.751,240.75
06/13/20171,2421,243.51,230.751,237.75
06/14/20171,2351,238.51,223.51,228.75
06/15/20171,240.51,2451,2261,234
06/16/20171,2391,2431,231.51,240.5
06/19/20171,238.51,253.751,234.251,252.25
06/20/20171,256.751,260.51,253.51,255.25
06/21/20171,267.51,271.751,254.251,256.75
06/22/20171,259.751,261.751,251.51,257.25
06/23/20171,2561,2561,246.251,249.5
06/26/20171,2451,250.51,237.51,237.5
06/27/20171,2401,248.751,233.51,236.25
06/28/20171,229.251,238.251,223.751,226.25
06/29/20171,230.251,240.751,226.51,234
06/30/20171,2151,219.51,208.751,213.25
07/03/20171,216.751,219.751,203.51,205.5
07/04/20171,2151,215.251,193.51,198.5
07/05/20171,196.751,196.751,176.251,187.75
07/06/20171,188.751,203.51,184.51,188.5
07/07/20171,1801,1891,1761,182.75
07/10/20171,1831,187.251,1771,184.25
07/11/20171,1901,201.751,182.51,199.25
07/12/20171,205.251,2111,201.751,208
07/13/20171,2161,222.751,2091,222.5
07/14/20171,228.751,231.51,217.51,219.25
07/18/20171,223.51,228.51,213.51,227.75
07/19/20171,2251,2341,218.251,219
07/20/20171,2171,223.251,213.751,218
07/21/20171,2151,219.251,210.251,213.25
07/24/20171,208.51,2101,197.51,204.75
07/25/20171,199.251,204.51,192.751,193
07/26/20171,1991,199.251,184.751,186
07/27/20171,1801,196.51,177.751,189.25
07/28/20171,189.251,196.751,183.51,196
07/31/20171,192.251,1961,103.751,109.5
08/01/20171,125.51,1481,123.251,132
08/02/20171,135.751,138.751,111.751,118.25
08/03/20171,117.751,125.251,117.51,120.25
08/04/20171,1201,125.751,110.51,115.25
08/07/20171,1151,117.251,107.51,112.75
08/08/20171,1101,120.751,108.51,119.5
08/09/20171,1251,127.251,113.751,116.75
08/10/20171,1231,1231,107.751,112
08/14/20171,1111,114.251,1021,102.25
08/15/20171,106.251,122.51,1021,117.75
08/16/20171,118.51,1281,118.51,120.25
08/17/20171,120.51,123.251,111.51,111.5
08/18/20171,1061,109.751,100.251,108.25
08/21/20171,107.51,1091,095.751,096.5
08/22/20171,093.51,094.751,0801,081
08/23/20171,093.51,093.51,0781,080.25
08/24/20171,0791,082.751,072.251,074.75
08/25/20171,074.51,081.751,070.751,078.25
08/28/20171,082.751,083.51,074.51,079
08/29/20171,0791,0941,078.251,086
08/30/20171,094.251,094.51,083.751,087.75
08/31/20171,0901,092.251,084.51,085.75
09/01/20171,0921,0921,0761,076.5
09/04/20171,075.51,075.51,064.51,071
09/05/20171,076.51,0771,063.51,064.5
09/06/20171,0651,068.51,057.751,063.75
09/07/20171,067.51,0721,061.251,063
09/08/20171,052.251,061.51,0481,050.5
09/11/20171,057.251,058.751,051.51,054
09/12/20171,059.251,070.51,053.251,067.75
09/13/20171,070.51,071.751,062.751,064.25
09/14/20171,070.51,078.51,068.51,072.25
09/15/20171,071.251,080.51,067.251,078.75
09/19/20171,089.51,090.251,0811,084.75
09/20/20171,087.251,091.751,081.51,084.5
09/21/20171,0871,098.251,084.251,089.25
09/22/20171,090.251,095.51,083.251,088
09/25/20171,094.51,0971,087.251,094.75
09/26/20171,098.251,099.51,091.51,093
09/27/20171,086.751,088.51,076.751,079
09/28/20171,0791,082.251,073.251,080.25
09/29/20171,0801,099.51,0751,098
10/02/20171,107.751,108.251,0961,099.25
10/03/20171,0991,103.251,090.751,100
10/04/20171,107.51,1161,101.251,115.5
10/05/20171,117.51,127.51,1111,116.75
10/06/20171,117.51,1191,107.251,109.25
10/10/20171,114.751,125.751,112.751,124.75
10/11/20171,1301,130.751,120.51,124.75
10/12/20171,132.751,145.51,1291,133.75
10/13/20171,131.751,135.51,123.751,132.5
10/16/20171,138.751,148.251,135.251,145
10/17/20171,1481,148.751,133.51,140.75
10/18/20171,134.51,153.251,1341,151.5
10/19/20171,1521,1551,141.51,142.25
10/20/20171,119.51,134.751,117.751,130
10/23/20171,1351,1441,1301,141
10/24/20171,1421,1611,1411,160.5
10/25/20171,1551,158.751,145.751,149
10/26/20171,1501,154.251,141.51,147.5
10/27/20171,153.251,1541,144.751,146.75
10/30/20171,147.51,148.51,141.251,145.25
10/31/20171,1401,141.251,131.751,138.25
11/01/20171,148.51,156.751,140.751,149.75
11/02/20171,1571,157.51,145.251,152.5
11/06/20171,1511,158.751,147.51,156
11/07/20171,150.751,1971,1251,154.25
11/08/20171,097.751,113.251,0951,096.5
11/09/20171,098.51,108.51,080.251,088.25
11/10/20171,081.251,087.51,0741,081
11/13/20171,0801,080.751,074.251,075
11/14/20171,051.251,056.751,0121,044.25
11/15/20171,0401,041.51,0181,024.25
11/16/20171,025.251,049.51,023.751,047.5
11/17/20171,0631,065.751,047.751,054.5
11/20/20171,051.251,058.251,041.251,055.5
11/21/20171,057.251,057.51,048.751,051.75
11/22/20171,045.751,0471,023.751,024.5
11/24/20171,025.51,035.751,020.751,032.75
11/27/20171,037.751,037.751,027.51,028.75
11/28/20171,0241,0271,018.251,025.5
11/29/20171,026.251,028.251,020.751,024
11/30/20171,0251,034.51,021.751,032
12/01/20171,0431,045.251,030.51,033.25
12/04/20171,0391,054.51,036.51,050.5
12/05/20171,0521,062.251,049.251,061
12/06/20171,069.751,0701,057.51,063.75
12/07/20171,0741,084.751,071.251,078.5
12/08/20171,084.51,087.51,070.751,076.5
12/11/20171,076.251,091.51,074.751,090.75
12/12/20171,0751,076.251,0601,064
12/13/20171,0601,0661,054.751,064
12/14/20171,066.51,068.51,0601,064.5
12/15/20171,061.751,0631,0541,056.5
12/18/20171,060.51,061.251,0521,058
12/19/20171,0551,059.251,052.51,055.5
12/20/20171,052.51,058.751,0461,054.25
12/21/20171,052.751,0631,0511,063
12/22/20171,060.51,064.751,055.251,064.75
12/25/20171,0641,0671,060.251,063
12/26/20171,0631,071.51,062.251,068
12/27/20171,068.51,078.51,0671,075.25
12/28/20171,075.751,077.251,0611,061.75
12/29/20171,059.51,064.751,056.751,060.5