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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,416.0327
CLOSE 1,417.3673

Low

LOW 1,056.5

High

HIGH 1,828
DATEOPENHIGHLOWCLOSE
01/04/20211,168.751,173.751,152.51,166.5
01/05/20211,1761,1931,1681,180.5
01/06/20211,176.51,1791,1551,156.5
01/07/20211,1641,1741,156.251,159.75
01/08/20211,160.751,2001,152.751,200
01/12/20211,202.751,221.51,198.51,209.75
01/13/20211,192.51,208.251,190.51,206
01/14/20211,218.51,2411,212.51,232
01/15/20211,2341,246.51,2261,229.25
01/18/20211,231.251,253.751,231.251,251.75
01/19/20211,247.251,263.751,244.251,253
01/20/20211,256.51,261.251,234.251,236.25
01/21/20211,237.251,247.51,228.751,235
01/22/20211,2251,241.51,217.751,228.5
01/25/20211,228.51,232.751,218.251,222.75
01/26/20211,222.751,2341,2081,229.5
01/27/20211,243.251,252.251,227.751,239.5
01/28/20211,227.251,238.251,214.51,225.75
01/29/20211,2251,2461,222.51,236.5
02/01/20211,161.51,1841,1451,171.25
02/02/20211,186.751,1931,142.51,151.5
02/03/20211,1551,162.751,150.251,159.75
02/04/20211,1521,1551,135.51,137.5
02/05/20211,137.51,138.751,1131,122.5
02/08/20211,116.51,152.51,113.751,148.25
02/09/20211,147.751,147.751,132.251,144.5
02/10/20211,1461,1651,138.751,164
02/12/20211,1641,1641,135.751,136.5
02/15/20211,141.251,141.751,128.251,132.5
02/16/20211,1341,152.51,133.51,143.25
02/17/20211,142.51,1571,141.51,152.75
02/18/20211,168.251,168.51,142.251,144.25
02/19/20211,143.251,147.51,133.51,137
02/22/20211,134.751,140.751,1241,133.75
02/24/20211,1361,1391,1241,126
02/25/20211,129.751,1351,101.51,106.25
02/26/20211,1021,103.51,056.51,059.5
03/01/20211,075.251,092.251,062.251,070.75
03/02/20211,083.251,095.51,077.751,089.75
03/03/20211,097.51,103.251,086.51,095.25
03/04/20211,085.251,093.751,077.751,093.75
03/05/20211,1051,119.51,0981,118.25
03/08/20211,135.251,1511,128.251,142.25
03/09/20211,142.251,1441,118.51,126.5
03/10/20211,128.251,138.51,1251,138
03/11/20211,144.751,1451,130.751,137.5
03/12/20211,143.251,144.751,126.51,144.75
03/15/20211,1491,157.51,144.751,152.5
03/16/20211,157.51,166.751,1491,158.5
03/17/20211,1601,162.51,1401,144.25
03/18/20211,142.51,169.51,141.51,158.75
03/19/20211,159.751,166.251,148.751,160
03/22/20211,1581,172.251,156.51,170.5
03/23/20211,1711,1721,152.751,153.5
03/24/20211,166.51,169.251,147.51,154.25
03/25/20211,1601,171.751,151.251,167.5
03/26/20211,170.251,181.751,167.51,176
03/29/20211,189.51,189.51,1591,166.75
03/30/20211,1641,169.251,1561,162.5
03/31/20211,144.251,155.751,132.751,132.75
04/01/20211,137.251,139.751,113.51,113.5
04/02/20211,101.51,1141,095.51,111
04/05/20211,1201,137.251,1171,136.5
04/06/20211,138.51,142.51,110.751,114.25
04/07/20211,117.51,127.251,111.251,114.25
04/08/20211,109.751,1121,096.51,105.5
04/09/20211,1091,1251,105.751,110
04/12/20211,115.251,118.251,1091,112.5
04/13/20211,117.51,1281,1081,110.25
04/14/20211,113.751,114.251,1011,105.75
04/15/20211,097.51,107.251,093.751,094.75
04/16/20211,0991,106.51,0951,104.25
04/19/20211,105.251,1091,098.251,099.25
04/20/20211,0921,093.251,079.251,085.25
04/21/20211,0751,091.51,067.51,089
04/22/20211,091.51,1091,090.51,107.5
04/23/20211,099.751,124.251,097.51,121.25
04/26/20211,1281,131.51,107.51,108.25
04/27/20211,109.251,116.751,087.51,099.25
04/28/20211,097.751,1051,087.751,095.75
04/30/20211,099.751,1071,0921,093.25
05/06/20211,1251,1431,122.51,130
05/07/20211,1311,143.751,123.751,143
05/10/20211,142.51,168.251,133.751,161.25
05/11/20211,211.251,2341,198.51,205
05/12/20211,1831,216.51,182.51,208.75
05/13/20211,2001,207.251,184.251,191.25
05/14/20211,1891,211.751,182.751,210.25
05/17/20211,2061,212.51,189.251,193.75
05/18/20211,224.51,260.251,2241,245.5
05/19/20211,2341,2351,220.251,232.25
05/20/20211,2311,231.751,213.251,215.75
05/21/20211,214.751,221.51,207.751,213.5
05/24/20211,213.51,251.251,213.51,246.25
05/25/20211,2431,244.751,234.51,236
05/26/20211,2311,242.251,228.51,230.25
05/27/20211,223.751,237.51,220.751,227
05/28/20211,255.51,2821,255.251,279
05/31/20211,273.751,278.751,257.51,258
06/01/20211,261.51,2631,242.51,249.25
06/02/20211,248.51,257.251,2381,253.5
06/03/20211,250.751,3081,249.51,297.75
06/04/20211,302.751,322.51,295.751,301.25
06/07/20211,3011,3091,294.251,299.5
06/08/20211,301.751,329.751,2951,319
06/09/20211,3371,343.251,319.51,323.25
06/10/20211,3201,329.751,316.251,320.75
06/11/20211,326.251,328.51,307.51,327
06/14/20211,329.51,3321,3141,325
06/15/20211,3411,3551,334.251,346.25
06/16/20211,338.251,361.751,337.51,355.25
06/17/20211,362.51,385.751,3611,372
06/18/20211,3861,392.751,361.51,377.75
06/21/20211,377.51,378.251,341.751,348
06/22/20211,380.751,4031,378.51,397.75
06/23/20211,407.51,423.51,3931,398.25
06/24/20211,393.51,423.51,390.251,413
06/25/20211,4131,4271,4071,424
06/28/20211,4221,4401,4111,437.5
06/29/20211,4371,465.51,426.251,461
06/30/20211,4581,4611,438.251,442
07/01/20211,442.51,4431,416.51,426.5
07/02/20211,431.751,439.251,423.751,438.25
07/05/20211,431.51,441.51,417.51,433.75
07/06/20211,438.251,439.751,423.251,437
07/07/20211,418.751,424.251,402.51,409.25
07/08/20211,4091,424.251,403.51,403.5
07/09/20211,384.251,4061,373.751,400
07/12/20211,4141,4421,4121,439.75
07/13/20211,4501,472.751,446.251,471.25
07/14/20211,4501,456.751,442.51,443
07/15/20211,4501,456.751,434.51,437
07/16/20211,430.251,438.51,427.751,434
07/19/20211,415.51,425.251,4111,415
07/20/20211,406.51,4231,398.251,419.5
07/21/20211,426.51,4371,4211,425.5
07/26/20211,4401,448.251,436.51,440.5
07/27/20211,4501,4561,4371,437.5
07/28/20211,432.51,449.251,4321,443.25
07/29/20211,428.251,436.51,407.751,416.5
07/30/20211,416.51,4221,382.51,393
08/02/20211,4351,516.51,434.51,488.75
08/03/20211,470.251,4741,4471,454
08/04/20211,459.751,481.51,459.51,469.25
08/05/20211,462.51,482.751,459.751,481.5
08/06/20211,477.51,506.51,477.51,492.5
08/10/20211,4921,5091,490.251,503
08/11/20211,5101,529.51,4981,503.5
08/12/20211,513.51,5271,505.51,508.5
08/13/20211,508.51,523.51,5071,507.5
08/16/20211,507.51,5131,487.751,496.25
08/17/20211,500.51,5281,500.51,515.5
08/18/20211,516.51,523.51,4971,504.5
08/19/20211,494.51,5201,493.751,511
08/20/20211,525.51,556.51,5251,551
08/23/20211,5571,563.51,5421,548
08/24/20211,5621,585.51,5561,581.5
08/25/20211,570.51,582.51,560.51,562.5
08/26/20211,551.51,580.51,5421,579.5
08/27/20211,571.51,585.51,560.51,580
08/30/20211,6001,6141,5821,601
08/31/20211,602.51,628.51,587.51,622
09/01/20211,6161,637.51,6141,622
09/02/20211,6191,6531,6171,648.5
09/03/20211,659.51,6831,6531,677
09/06/20211,6921,718.51,691.51,712.5
09/07/20211,7251,737.51,709.51,715
09/08/20211,700.51,7201,692.51,714.5
09/09/20211,7221,7401,7211,733.5
09/10/20211,7401,764.51,7381,764
09/13/20211,7651,7741,7541,770.5
09/14/20211,760.51,7751,756.51,761.5
09/15/20211,7611,782.51,756.51,771
09/16/20211,7741,803.51,7301,774
09/17/20211,7851,7901,7551,770.5
09/21/20211,7271,7441,675.51,732
09/22/20211,7321,7331,6791,685
09/24/20211,7111,7171,671.51,696
09/27/20211,6951,6961,650.51,657.5
09/28/20211,6321,640.51,607.51,637
09/29/20211,609.51,6241,5961,614.5
09/30/20211,619.51,667.51,614.51,653
10/01/20211,643.51,672.51,633.51,642
10/04/20211,649.51,663.51,6001,606.5
10/05/20211,590.51,609.51,5471,579
10/06/20211,5781,609.51,5701,599.5
10/07/20211,613.51,6331,6061,611
10/08/20211,602.51,629.51,5921,619
10/11/20211,620.51,6721,620.51,672
10/12/20211,664.51,669.51,6291,651.5
10/13/20211,6591,678.51,6561,667.5
10/14/20211,6711,693.51,667.51,676.5
10/15/20211,679.51,7061,673.51,706
10/18/20211,685.51,6931,656.51,672
10/19/20211,6781,711.51,677.51,703
10/20/20211,705.51,7361,6991,705.5
10/21/20211,689.51,6971,668.51,669
10/22/20211,6481,675.51,6481,674.5
10/25/20211,6501,6591,636.51,648.5
10/26/20211,661.51,663.51,6441,645
10/27/20211,656.51,7111,654.51,708
10/28/20211,6951,7001,671.51,687.5
10/29/20211,6741,7091,661.51,703
11/01/20211,7251,754.51,7251,747
11/02/20211,733.51,739.51,7061,710
11/04/20211,729.51,741.51,7111,740.5
11/05/20211,772.51,8001,7471,758
11/08/20211,763.51,767.51,7031,703
11/09/20211,723.51,7341,7061,714.5
11/10/20211,724.51,765.51,7241,750
11/11/20211,7551,7841,740.51,776.5
11/12/20211,7861,792.51,7661,782.5
11/15/20211,7751,7931,7711,781
11/16/20211,7911,820.51,785.51,810.5
11/17/20211,8191,8281,773.51,793
11/18/20211,7971,8001,747.51,767.5
11/19/20211,7651,7651,734.51,750
11/22/20211,7351,749.51,7241,746
11/24/20211,7481,7691,745.51,760.5
11/25/20211,755.51,7621,713.51,718
11/26/20211,715.51,7451,7081,743
11/29/20211,7301,752.51,7201,739.5
11/30/20211,744.51,749.51,701.51,703.5
12/01/20211,6941,6991,657.51,677
12/02/20211,672.51,6971,663.51,678
12/03/20211,689.51,719.51,668.51,712.5
12/06/20211,7131,739.51,707.51,721
12/07/20211,7211,7421,6971,736
12/08/20211,7351,7361,708.51,724
12/09/20211,723.51,7371,712.51,719.5
12/10/20211,717.51,7291,6971,700.5
12/13/20211,7031,707.51,696.51,699
12/14/20211,704.51,732.51,7041,726.5
12/15/20211,725.51,7611,722.51,757.5
12/16/20211,7741,780.51,7551,776.5
12/17/20211,7621,766.51,733.51,744.5
12/20/20211,730.51,740.51,714.51,728.5
12/21/20211,7571,7641,7391,760
12/22/20211,760.51,7621,7151,722.5
12/23/20211,7331,739.51,720.51,739.5
12/24/20211,736.51,736.51,7181,727
12/27/20211,727.51,732.51,7121,728
12/28/20211,748.51,7741,7461,764.5
12/29/20211,767.51,7791,7481,757
12/30/20211,7561,773.51,743.51,748.5