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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 983.3202
CLOSE 983.5744

Low

LOW 813

High

HIGH 1,200
DATEOPENHIGHLOWCLOSE
01/06/2020897.5899.5883.75884
01/07/2020883.5901.25880.75899
01/08/2020882.75889.5875885.75
01/09/2020890.25907.5889906
01/10/2020906911903.25909.75
01/14/2020911.5912.25905.25910.25
01/15/2020900.25914.75897912.75
01/16/2020917.25924.5910.75915
01/17/2020913915904906
01/20/2020910913.75908.25908.5
01/21/2020910.75911.75898.75899.25
01/22/2020901.5912.25901910
01/23/2020901.5906.25899.5904.75
01/24/2020904.5906.75900.25902.5
01/27/2020891898.5886.5898
01/28/2020896.5897.5889.75893.5
01/29/2020891.75898890.75897
01/30/2020892895.75884886.5
01/31/2020899.5903894.5902.5
02/03/2020942.5970.75933.25957.5
02/04/2020951972948.75970.5
02/05/2020971976.5967.75973.5
02/06/2020988.51,010987991
02/07/2020991998975978.25
02/10/2020978.5980.25969.75975.5
02/12/2020981992.5976.25992.5
02/13/2020976.75986.75972.75985.5
02/14/2020978999.5975997.25
02/17/2020987.5989.75980.25982
02/18/2020980.25990.75976.25979.5
02/19/2020987.75996.25979.75990.25
02/20/2020990997986.75993.5
02/21/2020990994982.5984.5
02/25/2020953.25961947.25952.25
02/26/2020949.5956.75941949
02/27/2020950956940.75943.25
02/28/2020923.25927.25902.75906
03/02/2020899949.75896.25940.5
03/03/2020950958.25934.75937.75
03/04/2020931935.25919920.5
03/05/2020941.25949931.25943.75
03/06/2020928.25934915.25920.25
03/09/2020899.5902.25880.5890
03/10/2020877884.5846873.5
03/11/2020876891.25868.5870.75
03/12/2020859.75884.25848870.25
03/13/2020819877.5813844.5
03/16/2020845.25871835.5836.5
03/17/2020834.75882.75816.5872.75
03/18/2020887909.75866.75868.25
03/19/2020901.5911871871
03/23/2020863889836.75862
03/24/2020888.5902.75855868.5
03/25/2020888.5936880.25934.75
03/26/2020919942893.5927.25
03/27/2020941981937.25981
03/30/2020970.251,0149641,013.25
03/31/20201,0031,018.25992.751,005.25
04/01/2020965985934941.5
04/02/2020939949.25926.5927.75
04/03/2020918.5937905.75909.75
04/06/2020925.75949.5916934.75
04/07/2020935952.75923.75952.75
04/08/2020960963.75940954.25
04/09/2020950950896910.25
04/10/2020916.75934.75908.5934.75
04/13/2020920.25930918920
04/14/2020931.75946928.5946
04/15/2020932.25953.75926953.75
04/16/2020959.25977.5956.5965.25
04/17/2020975975955.5969.75
04/20/2020948.5960942.75956.75
04/21/2020953972.5951.5966.75
04/22/2020953.75966.5950.5964
04/23/2020966970.5959.5967.25
04/24/2020967.5968.5955965.5
04/27/2020968970.25953.75957
04/28/2020960960.25949956.5
04/30/2020975981.25957.75958
05/01/2020956.5962943.75945.5
05/07/2020939.25954.25936.5944.5
05/08/2020959.5966.25952.25960.75
05/11/2020956.5961.25949.75949.75
05/12/2020957964.25952.5952.5
05/13/2020956.25974.75953973.25
05/14/2020971974.5958.75959.75
05/15/2020966.5969952.5964
05/18/2020965.5982.25965.25980
05/19/2020990993.5972973.5
05/20/2020975982973.25974.5
05/21/2020974974961.25961.75
05/22/2020961.75964.75946949
05/25/2020957.25965.75905922.25
05/26/2020913.25924.5886898.75
05/27/2020905905.25890.5898.75
05/28/2020905.5912900.5908.75
05/29/2020915928.75910918.5
06/01/2020926.5926.5915917
06/02/2020905.75914.75902.5914.75
06/03/2020920921.75900.75903
06/04/2020905916904.5912.75
06/05/2020915919.25900.75909.75
06/08/2020918.75919907.25910
06/09/2020920931915.75930
06/10/2020927.5934.75915.5916.75
06/11/2020915.25931913917
06/12/2020906909.25896906.25
06/15/2020898.75916.75898898
06/16/2020911.75928.5905.5925.5
06/17/2020928931.25922.75922.75
06/18/2020923.75926.5911.5914.75
06/19/2020917.75933915.25931.5
06/22/2020928929.5916.75920.25
06/23/2020922923.25905.5915.75
06/24/2020915.5922.25911914.25
06/25/2020907.5915.75905905.25
06/26/2020907.75910904907.5
06/29/2020903.25908.75897.5904
06/30/2020905907.25896896
07/01/2020903.5903.5885.75886
07/02/2020889.25896.25882.5893.5
07/03/2020899900.5891.25896.75
07/06/2020899.25904895.5901.75
07/07/2020888891.5874.75876.5
07/08/2020879.5886873.5873.75
07/09/2020866869.25856857.25
07/10/2020861.75868.5859.5860.75
07/13/2020873.5885867.25883.5
07/14/2020881.5883.5870874.75
07/15/2020883885.75877883.25
07/16/2020883.75884870.75871.5
07/17/2020873.75875865.5867
07/20/2020871871.25862865.5
07/21/2020869.25871.75862.25864.5
07/22/2020860.5864.75855.25860.5
07/27/2020855867.25847865.75
07/28/2020867.75877862.25868
07/29/2020862.75867.25859.25861
07/30/2020852.75859.75852.75855
07/31/2020955958931.75952
08/03/2020958.5969952.5962.5
08/04/2020954.75978951973.75
08/05/2020970979965.75969
08/06/2020959.25963.25947.5950.25
08/07/2020938.5942924930
08/11/2020928.75932921928.25
08/12/2020932.25946925.5938.25
08/13/2020948965.25940.25963.5
08/14/2020962.75962.75954.25957.75
08/17/2020953.25957947.5948.25
08/18/2020960975958970.75
08/19/2020975.75992.5973.5988.5
08/20/2020984.25994.25983993
08/21/2020988.5997987.5988.25
08/24/2020988999985997.5
08/25/20201,000.51,011.51,000.51,001.25
08/26/20201,0011,007.75999.51,006.75
08/27/2020999.251,004.25992.25999.5
08/28/20201,007.51,009.5976.25990
08/31/2020994.5998.5987988
09/01/2020998.75999.25986.75994.25
09/02/2020984.751,008.259811,008.25
09/03/20201,022.251,0231,011.51,017
09/04/20201,004.751,007.259971,001.75
09/07/2020999.751,000988.5989.25
09/08/20209951,002.75988.51,002.75
09/09/2020988.75998.25987995
09/10/2020990.751,005987.751,003
09/11/20201,010.751,0119901,006.25
09/14/20209971,003.5991.251,000.75
09/15/20201,000.51,000.5991991.5
09/16/20201,0151,043.751,0101,043.75
09/17/20201,060.251,0941,0581,076
09/18/20201,081.251,090.751,072.251,082.25
09/23/20201,084.751,0951,076.751,087
09/24/20201,0911,1071,089.51,094.75
09/25/20201,081.251,092.51,0651,075.5
09/28/20201,093.51,104.751,080.751,102.5
09/29/20201,0751,0971,065.51,091.75
09/30/20201,089.251,0901,078.51,079.5
10/02/20201,082.51,082.51,055.51,063.5
10/05/20201,073.51,0891,070.51,078.5
10/06/20201,0731,078.51,069.751,077
10/07/20201,067.251,0801,065.251,071
10/08/20201,066.251,073.751,060.51,070.5
10/09/20201,065.751,066.751,055.51,058.5
10/12/20201,0631,0631,0531,056.75
10/13/20201,067.251,068.251,0551,058.25
10/14/20201,060.751,069.251,058.51,066.5
10/15/20201,067.51,073.251,0571,059
10/16/20201,0671,069.751,055.751,060.25
10/19/20201,057.751,068.751,055.51,063
10/20/20201,066.51,0681,055.251,055.75
10/21/20201,054.751,0611,049.751,059.25
10/22/20201,057.251,057.251,045.51,049.75
10/23/20201,0531,056.751,038.751,044
10/26/20201,038.51,042.251,035.251,041.25
10/27/20201,0501,054.751,041.251,050.25
10/28/20201,0611,061.51,052.51,059.75
10/29/20201,0551,0641,052.51,058
10/30/20201,058.51,061.251,0471,048.75
11/02/20201,056.51,088.251,055.51,077.25
11/04/20201,0881,100.751,074.251,079.25
11/05/20201,117.51,158.251,117.251,153.25
11/06/20201,1441,157.251,139.751,147
11/09/20201,1501,1671,140.751,142
11/10/20201,131.51,133.51,090.251,090.25
11/11/20201,1001,127.251,095.51,126
11/12/20201,129.51,1331,1181,129.75
11/13/20201,129.751,1331,1141,120.25
11/16/20201,1201,138.51,1191,132
11/17/20201,131.51,1321,104.251,109.25
11/18/20201,109.751,1141,1031,112.25
11/19/20201,1101,1291,104.251,129
11/20/20201,1291,1451,127.751,142.75
11/24/20201,150.51,157.51,138.751,139.5
11/25/20201,143.751,1441,1181,120.25
11/26/20201,131.251,1331,1231,128.75
11/27/20201,129.251,140.251,1251,131
11/30/20201,131.251,1321,085.751,090.25
12/01/20201,105.751,136.51,102.251,131.25
12/02/20201,139.751,140.51,114.51,119
12/03/20201,1321,141.51,105.751,112.5
12/04/20201,121.251,121.51,111.251,119
12/07/20201,124.751,129.751,117.51,122.25
12/08/20201,123.251,1251,106.51,114.75
12/09/20201,117.751,126.251,111.251,122.25
12/10/20201,111.751,135.751,109.751,128.5
12/11/20201,133.751,174.751,133.751,172.75
12/14/20201,1791,2001,177.251,180
12/15/20201,181.751,193.51,172.751,178.25
12/16/20201,185.751,193.51,1801,182.5
12/17/20201,179.51,191.751,1751,185
12/18/20201,188.751,189.51,159.51,161.5
12/21/20201,158.51,1621,144.51,148.5
12/22/20201,139.751,143.51,1271,131
12/23/20201,109.51,117.51,1001,109.25
12/24/20201,112.51,126.751,107.751,124.75
12/25/20201,127.51,1351,121.251,128.75
12/28/20201,134.51,152.51,1341,143
12/29/20201,142.251,163.251,138.251,160
12/30/20201,1631,177.51,155.751,168.75