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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 928.4948
CLOSE 928.4502
Low
LOW 812.25
High
HIGH 1,044
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2019 | 954 | 974.5 | 953.25 | 967.25 |
| 01/07/2019 | 987.25 | 997.5 | 978.25 | 980.75 |
| 01/08/2019 | 975 | 984.75 | 968.5 | 968.5 |
| 01/09/2019 | 956.5 | 982.5 | 954.25 | 974 |
| 01/10/2019 | 965 | 967.25 | 958.5 | 964.75 |
| 01/11/2019 | 966.75 | 969 | 957 | 958 |
| 01/15/2019 | 935 | 944.5 | 925.25 | 927.75 |
| 01/16/2019 | 932.5 | 952.75 | 926 | 952.75 |
| 01/17/2019 | 951.25 | 951.5 | 935.75 | 937 |
| 01/18/2019 | 947.5 | 960.75 | 945.5 | 954.25 |
| 01/21/2019 | 950.5 | 961.75 | 949.5 | 955.5 |
| 01/22/2019 | 961.25 | 964 | 953.75 | 956.5 |
| 01/23/2019 | 950 | 955.25 | 947 | 948.5 |
| 01/24/2019 | 945 | 947.25 | 933.5 | 942.25 |
| 01/25/2019 | 938.5 | 942.5 | 933.5 | 937 |
| 01/28/2019 | 941.75 | 941.75 | 926.5 | 928 |
| 01/29/2019 | 939.5 | 948.75 | 934.5 | 948 |
| 01/30/2019 | 944.25 | 946.5 | 934 | 934.25 |
| 01/31/2019 | 946.25 | 948.5 | 934.75 | 940.5 |
| 02/01/2019 | 889.75 | 894.25 | 842 | 845.5 |
| 02/04/2019 | 845.75 | 848.5 | 835 | 836.75 |
| 02/05/2019 | 836.25 | 847 | 834.5 | 838.75 |
| 02/06/2019 | 843 | 843 | 835.25 | 837.5 |
| 02/07/2019 | 834 | 834 | 823.5 | 826.25 |
| 02/08/2019 | 823.5 | 830.25 | 820.5 | 821.25 |
| 02/12/2019 | 822.25 | 834.5 | 821.25 | 832.25 |
| 02/13/2019 | 821.75 | 827 | 816.5 | 821.75 |
| 02/14/2019 | 823 | 825.25 | 818.5 | 822.75 |
| 02/15/2019 | 819.5 | 821.25 | 812.25 | 821.25 |
| 02/18/2019 | 823 | 834.25 | 822.25 | 831.25 |
| 02/19/2019 | 831 | 834.5 | 826.25 | 834.25 |
| 02/20/2019 | 834.25 | 838.25 | 830 | 836 |
| 02/21/2019 | 838.5 | 847.5 | 835.5 | 844.5 |
| 02/22/2019 | 842.75 | 847.25 | 840 | 844.25 |
| 02/25/2019 | 842.75 | 843.75 | 837 | 838.25 |
| 02/26/2019 | 835.5 | 841.5 | 835 | 837 |
| 02/27/2019 | 839.75 | 842.25 | 837.5 | 838.5 |
| 02/28/2019 | 845 | 846.25 | 839.5 | 842 |
| 03/01/2019 | 845 | 849.5 | 843 | 848.75 |
| 03/04/2019 | 852.25 | 854 | 843.5 | 846.75 |
| 03/05/2019 | 842.5 | 853.75 | 841.5 | 852 |
| 03/06/2019 | 854.25 | 854.25 | 847.5 | 849.75 |
| 03/07/2019 | 857 | 860 | 849.5 | 852.5 |
| 03/08/2019 | 850.5 | 853 | 840.5 | 841.25 |
| 03/11/2019 | 845 | 849 | 841.25 | 842.75 |
| 03/12/2019 | 845 | 853.5 | 843 | 852.5 |
| 03/13/2019 | 850.75 | 854 | 846 | 852.25 |
| 03/14/2019 | 852.5 | 857.75 | 851.5 | 855.5 |
| 03/15/2019 | 861.75 | 874.25 | 861.25 | 872.75 |
| 03/18/2019 | 878 | 880.75 | 874.75 | 879.75 |
| 03/19/2019 | 880 | 885.75 | 878.25 | 878.5 |
| 03/20/2019 | 875.5 | 880.75 | 872.75 | 880 |
| 03/22/2019 | 893.5 | 898.25 | 882 | 888.5 |
| 03/25/2019 | 876.25 | 879.25 | 871.5 | 877 |
| 03/26/2019 | 893 | 911 | 887.75 | 910 |
| 03/27/2019 | 904.75 | 908.5 | 898 | 904.25 |
| 03/28/2019 | 892.75 | 896.75 | 884.5 | 885.75 |
| 03/29/2019 | 891.25 | 898.75 | 883.5 | 884.5 |
| 04/01/2019 | 895.75 | 897.5 | 883.5 | 885 |
| 04/02/2019 | 880 | 882.25 | 870.75 | 878.25 |
| 04/03/2019 | 870 | 871.75 | 861.75 | 869 |
| 04/04/2019 | 857.5 | 866.75 | 851 | 864 |
| 04/05/2019 | 863.25 | 867.75 | 861.5 | 862.75 |
| 04/08/2019 | 864 | 866.5 | 859.25 | 861.5 |
| 04/09/2019 | 861.75 | 861.75 | 856 | 859 |
| 04/10/2019 | 852 | 863 | 850.5 | 856.5 |
| 04/11/2019 | 856 | 860 | 853 | 859.25 |
| 04/12/2019 | 856.5 | 859.75 | 848.75 | 854 |
| 04/15/2019 | 865 | 871 | 859.25 | 859.75 |
| 04/16/2019 | 855 | 862.25 | 852.5 | 858 |
| 04/17/2019 | 860 | 862.75 | 856.5 | 858.75 |
| 04/18/2019 | 856.5 | 861.25 | 855.5 | 858.25 |
| 04/19/2019 | 859.75 | 863.75 | 856.75 | 857.5 |
| 04/22/2019 | 861.75 | 874.25 | 861.75 | 874.25 |
| 04/23/2019 | 875 | 886.25 | 875 | 885.75 |
| 04/24/2019 | 891.5 | 893.25 | 882 | 888.5 |
| 04/25/2019 | 890 | 898 | 888.75 | 897.5 |
| 04/26/2019 | 896 | 905.75 | 895.75 | 896.25 |
| 05/07/2019 | 899.75 | 901 | 890.75 | 896.25 |
| 05/08/2019 | 893.25 | 896.5 | 881.75 | 885.5 |
| 05/09/2019 | 879.75 | 881.75 | 859 | 862.75 |
| 05/10/2019 | 872 | 935.25 | 860.25 | 932.75 |
| 05/13/2019 | 933 | 973.75 | 924.75 | 961.5 |
| 05/14/2019 | 941.5 | 941.5 | 924.75 | 937.5 |
| 05/15/2019 | 936.75 | 951 | 933.25 | 949.75 |
| 05/16/2019 | 965.25 | 972.75 | 953.75 | 972.5 |
| 05/17/2019 | 972.5 | 977.25 | 964.75 | 968 |
| 05/20/2019 | 974.5 | 981.5 | 970.75 | 974.5 |
| 05/21/2019 | 965.75 | 981 | 964 | 976.5 |
| 05/22/2019 | 970.75 | 977.5 | 966 | 967 |
| 05/23/2019 | 965.5 | 974.75 | 965.25 | 967.75 |
| 05/24/2019 | 974 | 981.5 | 968.5 | 975.25 |
| 05/27/2019 | 967.75 | 969.75 | 959 | 959.75 |
| 05/28/2019 | 961.5 | 967.5 | 958 | 964 |
| 05/29/2019 | 957 | 962.75 | 946.25 | 957.25 |
| 05/30/2019 | 943 | 943.75 | 932.5 | 938 |
| 05/31/2019 | 935.75 | 942.25 | 920.25 | 923.5 |
| 06/03/2019 | 911.25 | 923.5 | 908 | 923.5 |
| 06/04/2019 | 918.5 | 919.75 | 894.75 | 906.75 |
| 06/05/2019 | 920 | 923.5 | 911.5 | 923.5 |
| 06/06/2019 | 927 | 933.25 | 921.75 | 929.75 |
| 06/07/2019 | 936.25 | 939 | 930.5 | 935 |
| 06/10/2019 | 940.5 | 947.5 | 940.25 | 945.75 |
| 06/11/2019 | 949.25 | 954 | 942 | 954 |
| 06/12/2019 | 960 | 962.75 | 952.5 | 952.5 |
| 06/13/2019 | 960.25 | 964.75 | 952.75 | 957.5 |
| 06/14/2019 | 960.5 | 960.5 | 944.75 | 951 |
| 06/17/2019 | 947.5 | 951.25 | 942 | 946.25 |
| 06/18/2019 | 945.75 | 955 | 944.25 | 948.75 |
| 06/19/2019 | 946.25 | 958.5 | 945.5 | 955.75 |
| 06/20/2019 | 956 | 962.5 | 950.5 | 951.5 |
| 06/21/2019 | 942.5 | 945.25 | 926.5 | 927.5 |
| 06/24/2019 | 925.75 | 927.5 | 916 | 924.25 |
| 06/25/2019 | 929.75 | 947.5 | 929.25 | 937.75 |
| 06/26/2019 | 937.5 | 939.25 | 931.75 | 933 |
| 06/27/2019 | 932.75 | 933 | 918.25 | 929.5 |
| 06/28/2019 | 929.5 | 935.25 | 928.5 | 934 |
| 07/01/2019 | 939.25 | 944.75 | 927.25 | 933.5 |
| 07/02/2019 | 940.75 | 952.25 | 940.25 | 949.5 |
| 07/03/2019 | 944.25 | 949 | 938.75 | 943.5 |
| 07/04/2019 | 947 | 954 | 941.5 | 946 |
| 07/05/2019 | 943 | 944.5 | 935.75 | 942 |
| 07/08/2019 | 942.75 | 946 | 933.25 | 933.75 |
| 07/09/2019 | 939 | 946.5 | 931 | 932.75 |
| 07/10/2019 | 929 | 938.25 | 927.25 | 936 |
| 07/11/2019 | 940.25 | 943.75 | 937.25 | 941 |
| 07/12/2019 | 945.5 | 946.5 | 934.5 | 936.25 |
| 07/16/2019 | 935.75 | 937 | 923.75 | 927.5 |
| 07/17/2019 | 927.5 | 929.75 | 908.5 | 913.5 |
| 07/18/2019 | 913 | 915.25 | 898.25 | 901.5 |
| 07/19/2019 | 903.25 | 922 | 903.25 | 922 |
| 07/22/2019 | 915 | 917.25 | 904 | 906.25 |
| 07/23/2019 | 898.5 | 905.5 | 893.75 | 899.5 |
| 07/24/2019 | 900.5 | 905 | 897.25 | 905 |
| 07/25/2019 | 900 | 905 | 895.75 | 897.75 |
| 07/26/2019 | 899.5 | 903.25 | 889.75 | 892.25 |
| 07/29/2019 | 894.5 | 899 | 888 | 893 |
| 07/30/2019 | 897.25 | 955 | 886 | 954 |
| 07/31/2019 | 955.25 | 992.5 | 951.75 | 978.5 |
| 08/01/2019 | 969 | 979 | 960.5 | 977.25 |
| 08/02/2019 | 970.5 | 975 | 961 | 969.75 |
| 08/05/2019 | 958.5 | 969.5 | 947.25 | 954.25 |
| 08/06/2019 | 934.25 | 949.5 | 927 | 947.5 |
| 08/07/2019 | 941.5 | 954 | 938.75 | 942.5 |
| 08/08/2019 | 938 | 951.25 | 933.75 | 939 |
| 08/09/2019 | 949.5 | 964.5 | 942.5 | 955 |
| 08/13/2019 | 955 | 967.25 | 950 | 956.5 |
| 08/14/2019 | 959 | 962.75 | 951.75 | 958.5 |
| 08/15/2019 | 950 | 956.5 | 947.5 | 952.5 |
| 08/16/2019 | 952.5 | 955.75 | 944.75 | 951.25 |
| 08/19/2019 | 957.5 | 957.5 | 945.25 | 949.75 |
| 08/20/2019 | 952.25 | 961.75 | 947.75 | 953.75 |
| 08/21/2019 | 949.5 | 956.5 | 948.5 | 951 |
| 08/22/2019 | 952.25 | 953.5 | 947.75 | 950.75 |
| 08/23/2019 | 950.75 | 955.25 | 946.25 | 951.25 |
| 08/26/2019 | 934 | 950.5 | 928.5 | 950 |
| 08/27/2019 | 960 | 960.5 | 953.25 | 958.75 |
| 08/28/2019 | 959.75 | 967 | 956.25 | 966.75 |
| 08/29/2019 | 966.75 | 967.75 | 958 | 966.75 |
| 08/30/2019 | 967 | 969 | 961.25 | 968.5 |
| 09/02/2019 | 969 | 980.5 | 966.75 | 970 |
| 09/03/2019 | 970 | 975.5 | 964.25 | 974.25 |
| 09/04/2019 | 974 | 976.25 | 965.25 | 972.75 |
| 09/05/2019 | 968.75 | 969 | 956.5 | 960.25 |
| 09/06/2019 | 958.25 | 958.25 | 943 | 945.5 |
| 09/09/2019 | 949.25 | 964.5 | 943.75 | 964.5 |
| 09/10/2019 | 957.5 | 958.25 | 941.25 | 943.5 |
| 09/11/2019 | 945.25 | 962.75 | 942.25 | 962.25 |
| 09/12/2019 | 963.25 | 970.75 | 961 | 965 |
| 09/13/2019 | 973.75 | 992 | 969.5 | 990.75 |
| 09/17/2019 | 994 | 1,004.25 | 989 | 996.75 |
| 09/18/2019 | 1,000 | 1,034.5 | 999 | 1,014 |
| 09/19/2019 | 1,014 | 1,025.5 | 1,010 | 1,020 |
| 09/20/2019 | 1,024.75 | 1,030.5 | 1,020.25 | 1,026 |
| 09/24/2019 | 1,023.5 | 1,032.25 | 1,020 | 1,029.5 |
| 09/25/2019 | 1,032.5 | 1,036.5 | 1,026.75 | 1,035 |
| 09/26/2019 | 1,040 | 1,040 | 1,026.75 | 1,031 |
| 09/27/2019 | 1,026.5 | 1,034 | 1,018.75 | 1,027.75 |
| 09/30/2019 | 1,018.5 | 1,024.75 | 1,012.75 | 1,020 |
| 10/01/2019 | 1,020 | 1,032 | 1,017.25 | 1,029 |
| 10/02/2019 | 1,028.5 | 1,039 | 1,020.25 | 1,028.5 |
| 10/03/2019 | 1,009.25 | 1,009.25 | 991.25 | 993 |
| 10/04/2019 | 991.25 | 1,005.25 | 990.25 | 1,004.75 |
| 10/07/2019 | 1,007.5 | 1,013.5 | 1,004.75 | 1,005.75 |
| 10/08/2019 | 1,007 | 1,008.5 | 998.25 | 1,002 |
| 10/09/2019 | 998 | 1,008.75 | 996.25 | 1,002.5 |
| 10/10/2019 | 999.5 | 1,004.25 | 978.5 | 996 |
| 10/11/2019 | 1,003 | 1,004.75 | 996.25 | 1,000 |
| 10/15/2019 | 1,015 | 1,034.25 | 1,014.75 | 1,024.5 |
| 10/16/2019 | 1,029.25 | 1,034.5 | 1,017 | 1,025.25 |
| 10/17/2019 | 1,027.5 | 1,033.5 | 1,016.5 | 1,018.75 |
| 10/18/2019 | 1,023 | 1,025.5 | 1,003.75 | 1,006.25 |
| 10/21/2019 | 1,011.5 | 1,016.25 | 1,007.75 | 1,012 |
| 10/23/2019 | 1,016 | 1,021 | 1,009.5 | 1,014 |
| 10/24/2019 | 1,020 | 1,024.5 | 1,017.75 | 1,022.25 |
| 10/25/2019 | 1,021.5 | 1,024.5 | 1,013 | 1,021 |
| 10/28/2019 | 1,016 | 1,017 | 1,008.25 | 1,009.75 |
| 10/29/2019 | 1,010.75 | 1,024.75 | 1,010.25 | 1,019.25 |
| 10/30/2019 | 1,019.25 | 1,037.75 | 1,018.75 | 1,037 |
| 10/31/2019 | 1,038.25 | 1,041.25 | 1,027.5 | 1,029.75 |
| 11/01/2019 | 1,031.5 | 1,037 | 1,027.75 | 1,036.5 |
| 11/05/2019 | 1,041.75 | 1,043 | 1,020.5 | 1,039.25 |
| 11/06/2019 | 1,041 | 1,044 | 953.5 | 980.5 |
| 11/07/2019 | 953 | 956.25 | 922.25 | 938 |
| 11/08/2019 | 944.75 | 945.5 | 922 | 924.5 |
| 11/11/2019 | 936.25 | 954.5 | 931.5 | 946 |
| 11/12/2019 | 937 | 937.5 | 915 | 915 |
| 11/13/2019 | 915 | 917 | 902.5 | 903.25 |
| 11/14/2019 | 900.25 | 903.25 | 891 | 891.75 |
| 11/15/2019 | 897.75 | 913 | 893 | 909.75 |
| 11/18/2019 | 906.5 | 917 | 900 | 914.5 |
| 11/19/2019 | 913 | 916.75 | 910 | 914 |
| 11/20/2019 | 915 | 919.25 | 910.5 | 916.5 |
| 11/21/2019 | 916.5 | 921 | 913.5 | 919.25 |
| 11/22/2019 | 915.5 | 918.5 | 906.5 | 907 |
| 11/25/2019 | 916.25 | 918.75 | 911 | 918.75 |
| 11/26/2019 | 921 | 922 | 914 | 920.75 |
| 11/27/2019 | 919 | 922.5 | 911 | 914.75 |
| 11/28/2019 | 908.5 | 914.75 | 906.75 | 910.75 |
| 11/29/2019 | 916.5 | 918.5 | 909.5 | 912 |
| 12/02/2019 | 916.5 | 920 | 914.5 | 918 |
| 12/03/2019 | 913 | 913.75 | 907.75 | 908 |
| 12/04/2019 | 911 | 914.75 | 908 | 913.5 |
| 12/05/2019 | 910 | 911.5 | 901.5 | 908.5 |
| 12/06/2019 | 912.5 | 912.75 | 905.25 | 910.5 |
| 12/09/2019 | 911.5 | 913.25 | 908.5 | 910.75 |
| 12/10/2019 | 912.5 | 913.25 | 902 | 902 |
| 12/11/2019 | 902 | 905.25 | 896.5 | 904 |
| 12/12/2019 | 902.75 | 906.25 | 900.25 | 902.25 |
| 12/13/2019 | 913.25 | 914.25 | 907.75 | 913.5 |
| 12/16/2019 | 911 | 913.75 | 905.5 | 905.5 |
| 12/17/2019 | 912.5 | 914.75 | 907.25 | 910 |
| 12/18/2019 | 913 | 914.5 | 909.25 | 910 |
| 12/19/2019 | 910 | 912.75 | 908.5 | 909 |
| 12/20/2019 | 914.5 | 916.75 | 909.75 | 912.75 |
| 12/23/2019 | 916 | 916 | 910.25 | 913.75 |
| 12/24/2019 | 915 | 920.75 | 912.5 | 917.25 |
| 12/25/2019 | 911.5 | 914.5 | 900.75 | 901.5 |
| 12/26/2019 | 908 | 921.25 | 907.5 | 920.75 |
| 12/27/2019 | 920.75 | 926.25 | 916.75 | 916.75 |
| 12/30/2019 | 917.25 | 919.25 | 907.5 | 907.5 |