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

2018 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 986.7959

CLOSE 986.6684

Low

LOW 888.25

High

HIGH 1,094

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2018	1,067.25	1,069.5	1,061.5	1,068.25
01/05/2018	1,073.5	1,073.75	1,069	1,072.5
01/09/2018	1,075.25	1,079.5	1,073.25	1,078.25
01/10/2018	1,082.5	1,084.75	1,075.5	1,075.5
01/11/2018	1,069.5	1,070	1,058.75	1,061.75
01/12/2018	1,057	1,059.5	1,043	1,043.75
01/15/2018	1,044.75	1,049	1,038	1,039.25
01/16/2018	1,039.5	1,050.5	1,039.5	1,045.25
01/17/2018	1,047.25	1,054.75	1,045.75	1,050.25
01/18/2018	1,056.75	1,058.25	1,049.25	1,051
01/19/2018	1,051.25	1,053.5	1,038	1,038.25
01/22/2018	1,040	1,052	1,040	1,049
01/23/2018	1,052.75	1,064.5	1,052.5	1,062.75
01/24/2018	1,067.5	1,073.25	1,064.25	1,067.25
01/25/2018	1,059.25	1,061	1,040.5	1,042.25
01/26/2018	1,042	1,050.75	1,040.5	1,044.25
01/29/2018	1,050	1,064.25	1,050	1,053.25
01/30/2018	1,054	1,055	1,038.5	1,042.75
01/31/2018	1,040	1,053.5	1,035	1,035
02/01/2018	1,045.25	1,046.75	1,028.5	1,032.5
02/02/2018	1,028.75	1,035.25	1,020.5	1,027.5
02/05/2018	1,017.75	1,023.25	1,006.25	1,013.5
02/06/2018	990.5	998	969.5	983.75
02/07/2018	999	1,013.25	983.25	983.25
02/08/2018	982.5	986	966.5	967
02/09/2018	950.25	964.5	946	963.75
02/13/2018	974.75	982	968.75	969.75
02/14/2018	968.75	973.5	946.5	960.75
02/15/2018	965.5	971	958.75	960.75
02/16/2018	965.25	982.25	965	979.5
02/19/2018	987.75	998.25	983.75	995.25
02/20/2018	996	996.75	987	988.75
02/21/2018	987.25	993.75	981.25	984
02/22/2018	975	976.5	964.25	970
02/23/2018	970.25	976.25	966	971.5
02/26/2018	975.5	985.25	969.5	981
02/27/2018	987.25	988.75	981.5	983.75
02/28/2018	982	991.25	977.25	978.5
03/01/2018	981.25	983.25	963	965
03/02/2018	953.5	954.25	936.5	940.75
03/05/2018	937.5	954	936.75	953
03/06/2018	960.75	964	952	955.5
03/07/2018	949.5	959.25	947.25	954
03/08/2018	961	964.25	956.75	958.5
03/09/2018	971.25	985.5	963.25	969.5
03/12/2018	982	983.75	973.5	982.25
03/13/2018	981.25	995.5	980.25	995.5
03/14/2018	990	993	983.75	988.75
03/15/2018	980.5	985.75	973.5	985.75
03/16/2018	979.75	981.75	975.5	978.5
03/19/2018	975.75	977.25	964.5	969.5
03/20/2018	970	971.5	961.25	971.5
03/22/2018	965.5	967.5	941.5	944.25
03/23/2018	932.75	946.25	926.5	938.75
03/26/2018	934.75	950.25	931	950.25
03/27/2018	957	984.5	948.5	983
03/28/2018	960.25	962.5	935.5	943.25
03/29/2018	951	965	949.75	959.25
03/30/2018	963	967	957.25	962.5
04/02/2018	959	966	954	954.25
04/03/2018	945	954.25	939.5	950.25
04/04/2018	942	954.5	934.75	951.25
04/05/2018	962.75	982.5	961.25	977.25
04/06/2018	973	973.25	960	960.75
04/09/2018	963.75	978.5	963.75	977.5
04/10/2018	973	986.5	964.5	972.25
04/11/2018	966.25	966.25	956	961.75
04/12/2018	960	962.75	957	960
04/13/2018	960.75	961	955.5	958.5
04/16/2018	950.5	966.5	948.75	965.5
04/17/2018	963.5	976	961	974
04/18/2018	977.5	989.25	977.5	987.25
04/19/2018	987.25	991.25	981.5	985.25
04/20/2018	984	987.75	980	986.75
04/23/2018	988	988.5	970	976.5
04/24/2018	987.5	988.25	974.75	984.25
04/25/2018	980.25	993.25	979.5	992.75
04/26/2018	995	1,004	987.75	1,002.5
04/27/2018	1,005	1,007.5	995.25	1,003
05/01/2018	996.5	1,002.25	988	1,002
05/02/2018	1,004	1,007.5	998.5	1,006.5
05/07/2018	1,007.5	1,012.25	1,002.75	1,011.5
05/08/2018	1,012.5	1,018.5	1,007.5	1,015
05/09/2018	1,010	1,015.75	1,005	1,008.5
05/10/2018	1,007	1,057.75	998	1,052
05/11/2018	1,034.75	1,035	1,001.5	1,005.5
05/14/2018	1,010	1,035.25	1,009.75	1,034
05/15/2018	1,034	1,050	1,033.25	1,048.5
05/16/2018	1,040.75	1,043.5	1,028.25	1,029.25
05/17/2018	1,031.25	1,042.25	1,028.75	1,035.25
05/18/2018	1,032.5	1,041	1,032	1,032.25
05/21/2018	1,032.25	1,036.25	1,026.5	1,026.75
05/22/2018	1,027	1,028.25	1,021.75	1,026.5
05/23/2018	1,026	1,030.75	1,018.5	1,021.25
05/24/2018	1,021.25	1,023.25	1,014	1,018
05/25/2018	1,019	1,029.5	1,011.75	1,025.25
05/28/2018	1,027.75	1,031	1,017.25	1,024.75
05/29/2018	1,026.75	1,038	1,026	1,036.25
05/30/2018	1,023.5	1,028	1,015.25	1,019.5
05/31/2018	1,029.5	1,041.75	1,029.25	1,039.75
06/01/2018	1,032.25	1,042.5	1,023.75	1,025
06/04/2018	1,033.25	1,053.25	1,025.25	1,050.5
06/05/2018	1,054.75	1,067	1,053.75	1,064
06/06/2018	1,056	1,065.75	1,047.25	1,056.5
06/07/2018	1,051.25	1,051.25	1,043.75	1,048.25
06/08/2018	1,042.25	1,056.25	1,040.25	1,049.25
06/11/2018	1,061	1,075	1,056.5	1,072
06/12/2018	1,075	1,087	1,074	1,084.75
06/13/2018	1,084.5	1,094	1,082.25	1,084.25
06/14/2018	1,084	1,085.75	1,076.5	1,076.5
06/15/2018	1,085.25	1,086.5	1,074.25	1,078.75
06/18/2018	1,079	1,079.5	1,067	1,068.75
06/19/2018	1,068	1,068	1,043	1,043
06/20/2018	1,061.25	1,066.25	1,048	1,057.5
06/21/2018	1,043.25	1,049.25	1,033	1,036
06/22/2018	1,029.5	1,039.75	1,024.5	1,036
06/25/2018	1,035	1,038.5	1,029	1,031.25
06/26/2018	1,033	1,047.75	1,030.5	1,045.75
06/27/2018	1,045.5	1,053.75	1,040.5	1,050
06/28/2018	1,055.75	1,056.75	1,036.25	1,040.75
06/29/2018	1,040	1,048.75	1,032.25	1,048
07/02/2018	1,043.5	1,045.5	1,016.25	1,016.75
07/03/2018	1,016.75	1,021.75	1,006	1,015.25
07/04/2018	1,013.5	1,028.75	1,009	1,025.75
07/05/2018	1,025.75	1,031.25	1,018.25	1,024.5
07/06/2018	1,034.5	1,047.25	1,033	1,035.75
07/09/2018	1,035.75	1,050.75	1,035.25	1,046.25
07/10/2018	1,046.25	1,049.5	1,026.25	1,026.25
07/11/2018	1,022.5	1,033	1,012.75	1,021
07/12/2018	1,031.25	1,046.25	1,030.5	1,034.25
07/13/2018	1,037.25	1,054	1,036	1,050.75
07/17/2018	1,052.75	1,075.5	1,052	1,071
07/18/2018	1,073.5	1,074.25	1,060.25	1,063
07/19/2018	1,061.25	1,062	1,051.75	1,051.75
07/20/2018	1,050	1,055.25	1,042	1,050.5
07/23/2018	1,052.75	1,059.5	1,049	1,054.25
07/24/2018	1,059.25	1,064.5	1,040.5	1,041
07/25/2018	1,053	1,063	1,044.25	1,044.5
07/26/2018	1,056.25	1,065.5	1,051.25	1,056.75
07/27/2018	1,059.5	1,060	1,050.75	1,059.25
07/30/2018	1,057.5	1,057.5	1,046.75	1,050.25
07/31/2018	1,041.5	1,044.5	981	987.75
08/01/2018	987.75	988.5	957.5	960.25
08/02/2018	957.5	957.75	945.5	947.25
08/03/2018	945	946.25	935.5	940.25
08/06/2018	943.75	944.5	937.5	937.75
08/07/2018	935.25	945	930.75	944
08/08/2018	941.25	945.25	938.5	942
08/09/2018	938.5	949.5	934	948
08/10/2018	948	951	940.5	945.5
08/13/2018	945	945.75	937.75	942
08/14/2018	950.25	961.5	949	961.25
08/15/2018	964.25	966.75	960	963
08/16/2018	964.5	973.25	962.75	970.25
08/17/2018	969.75	972.75	963.5	965.25
08/20/2018	970	972.5	961.75	965.25
08/21/2018	960.5	968.25	953	961.75
08/22/2018	949	966	946.5	964.25
08/23/2018	960.75	968.75	960.25	965.25
08/24/2018	958.5	959	951	955.5
08/27/2018	957.75	962.5	953.25	957.25
08/28/2018	954.25	955.75	945.75	947.5
08/29/2018	942.5	950.75	938.75	943
08/30/2018	939.75	944.5	937	940
08/31/2018	937.5	943.5	935.75	943
09/03/2018	942.75	947.75	937	944
09/04/2018	942.75	943.5	937	942
09/05/2018	938.25	939.75	933.5	935.25
09/06/2018	931.5	934.25	916.75	917.5
09/07/2018	916.5	927.25	912	924.25
09/10/2018	922.5	928.25	918.5	927.25
09/11/2018	922.5	937.75	917.5	934.75
09/12/2018	930.5	935.5	924.75	934
09/13/2018	939.25	950.75	939	941
09/14/2018	943.75	950.25	938.75	940
09/18/2018	942.75	960.25	942	957.25
09/19/2018	958.25	962.25	953	956.25
09/20/2018	956.5	956.5	948.5	951.25
09/21/2018	959.5	962.25	956	958
09/25/2018	960	968.75	957.5	967.5
09/26/2018	961.25	974	955.5	972.75
09/27/2018	973	983.5	971.5	974.75
09/28/2018	979.5	984.25	970.5	975.25
10/01/2018	975	981	969.5	971.25
10/02/2018	975.5	988.75	975	982
10/03/2018	984.5	987	974.25	976.25
10/04/2018	977.75	980.75	963.75	966.25
10/05/2018	950.25	956.75	946.25	951.25
10/09/2018	943.5	947.5	938.5	944.25
10/10/2018	947	955.5	943	943.5
10/11/2018	929	934.75	925.5	933.25
10/12/2018	924.5	929.25	911.25	917.5
10/15/2018	912.5	912.75	900	900
10/16/2018	900.5	903.75	894.25	903.75
10/17/2018	910	922.5	910	922.5
10/18/2018	930	943.5	929.5	935
10/19/2018	923.5	930.5	920.25	926.25
10/22/2018	932	939.5	928.5	935.75
10/23/2018	923.5	924.5	908.75	910.5
10/24/2018	918.75	927	912	924
10/25/2018	912.25	915	903.75	906.25
10/26/2018	906	911	899	903.5
10/29/2018	909.25	914.5	900.5	903.75
10/30/2018	898.5	900	888.25	893
10/31/2018	900	914.75	892.75	913.25
11/01/2018	907.75	926	904.5	914.25
11/02/2018	916.25	919.25	900.75	908.75
11/05/2018	897	906.5	895.25	902
11/06/2018	909	926.5	908.75	924
11/07/2018	944	968	905.5	944.5
11/08/2018	964	964.5	933.75	943
11/09/2018	948.25	966.5	947.25	949.75
11/12/2018	947	963	942.5	962
11/13/2018	952.75	954.5	941.5	951
11/14/2018	951	961.25	950.5	954
11/15/2018	944.5	958.75	939	958.25
11/16/2018	965.5	967	956.75	963.25
11/19/2018	964.75	967.75	957	962.5
11/20/2018	955.25	958.25	941.75	943.25
11/21/2018	940	946.75	933.75	944.25
11/22/2018	941	959.25	938.75	958
11/26/2018	955	967.5	950	954.5
11/27/2018	955	962.75	951	959.5
11/28/2018	966	969.5	960.25	961.5
11/29/2018	963.25	967.25	957.75	964
11/30/2018	971	982.75	969.25	981.25
12/03/2018	989.25	991.25	968	972.25
12/04/2018	972	976.25	960	961
12/05/2018	955.25	976	950.75	971.75
12/06/2018	957.25	962	943	947.75
12/07/2018	946	964	945	963.75
12/10/2018	946	950	937.75	940.5
12/11/2018	944.5	962.5	942	959.75
12/12/2018	992.5	1,008.5	988.75	999
12/13/2018	1,002.25	1,002.5	992.5	998.75
12/14/2018	998.5	1,014.5	995.75	997.25
12/17/2018	998	1,004	994	999
12/18/2018	992.5	997.5	984	986.25
12/19/2018	988	994	982	992.25
12/20/2018	1,000	1,008.75	983	989.75
12/21/2018	999.75	1,002.5	973.5	982.5
12/25/2018	942.5	951.5	908.75	918.5
12/26/2018	920	944.75	916.5	930.5
12/27/2018	949.75	984.25	945.25	978.25
12/28/2018	977.5	983	972.5	978.5

Menu

Create your free account now!

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

2018 Historical Chart

Average

Low

High