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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,812.1875
CLOSE 1,813.1926

Low

LOW 1,439.5

High

HIGH 2,286.5
DATEOPENHIGHLOWCLOSE
01/04/20221,754.51,7871,7521,784
01/05/20221,784.51,7941,7651,790.5
01/06/20221,793.51,806.51,7631,764
01/07/20221,7641,793.51,7641,777.5
01/11/20221,7921,7921,7441,758.5
01/12/20221,7501,7551,7171,742
01/13/20221,7421,7421,721.51,726.5
01/14/20221,7081,711.51,679.51,680.5
01/17/20221,685.51,706.51,668.51,676.5
01/18/20221,685.51,701.51,650.51,655.5
01/19/20221,640.51,650.51,5831,592.5
01/20/20221,579.51,627.51,579.51,619
01/21/20221,6041,6291,592.51,624
01/24/20221,6171,6211,591.51,616.5
01/25/20221,606.51,613.51,575.51,590
01/26/20221,589.51,604.51,5801,589.5
01/27/20221,5901,6041,548.51,555.5
01/28/20221,590.51,6041,577.51,595
01/31/20221,6001,611.51,581.51,596.5
02/01/20221,652.51,6551,5321,594.5
02/02/20221,609.51,6451,595.51,631
02/03/20221,631.51,657.51,612.51,640.5
02/04/20221,6351,6501,6111,639.5
02/07/20221,613.51,6351,6121,619.5
02/08/20221,6201,624.51,608.51,613.5
02/09/20221,6181,619.51,582.51,585
02/10/20221,5841,6311,581.51,628
02/14/20221,608.51,621.51,5951,609
02/15/20221,613.51,636.51,610.51,631.5
02/16/20221,6601,672.51,641.51,654
02/17/20221,6451,656.51,6301,651.5
02/18/20221,6351,663.51,6351,660
02/21/20221,645.51,6641,625.51,662
02/22/20221,641.51,6441,590.51,602.5
02/24/20221,577.51,601.51,570.51,597
02/25/20221,5971,633.51,595.51,629
02/28/20221,6371,671.51,622.51,669.5
03/01/20221,6751,6831,659.51,665.5
03/02/20221,6551,6821,6521,676.5
03/03/20221,6841,702.51,6751,695.5
03/04/20221,712.51,712.51,683.51,705.5
03/07/20221,7151,734.51,6901,732.5
03/08/20221,721.51,7321,6351,642
03/09/20221,6371,6621,615.51,639.5
03/10/20221,671.51,7211,6641,721
03/11/20221,717.51,719.51,648.51,674
03/14/20221,678.51,7071,6691,673
03/15/20221,6781,727.51,6781,722.5
03/16/20221,7251,744.51,714.51,720.5
03/17/20221,725.51,7271,6771,714.5
03/18/20221,729.51,7601,725.51,740.5
03/22/20221,7701,797.51,7451,745
03/23/20221,7551,7841,750.51,780
03/24/20221,771.51,783.51,750.51,777.5
03/25/20221,7861,798.51,777.51,789
03/28/20221,788.51,7971,768.51,771.5
03/29/20221,782.51,789.51,7531,789
03/30/20221,783.51,783.51,756.51,777.5
03/31/20221,773.51,784.51,737.51,737.5
04/01/20221,728.51,771.51,728.51,751
04/04/20221,758.51,7691,738.51,755
04/05/20221,745.51,7501,699.51,725
04/06/20221,7101,728.51,700.51,715.5
04/07/20221,7011,7641,6931,759.5
04/08/20221,768.51,768.51,721.51,761
04/11/20221,760.51,7621,733.51,760.5
04/12/20221,7491,766.51,7251,732
04/13/20221,726.51,745.51,7151,739
04/14/20221,752.51,778.51,7431,760
04/15/20221,744.51,751.51,7231,745
04/18/20221,727.51,727.51,6681,691
04/19/20221,707.51,716.51,681.51,694
04/20/20221,701.51,7181,6951,713
04/21/20221,6971,7081,6931,700.5
04/22/20221,684.51,7051,674.51,696.5
04/25/20221,679.51,708.51,678.51,701.5
04/26/20221,7081,715.51,687.51,688
04/27/20221,6701,687.51,652.51,661.5
04/28/20221,662.51,697.51,657.51,692.5
05/02/20221,6731,6881,6321,639
05/06/20221,666.51,687.51,653.51,665.5
05/09/20221,6401,6431,5451,549
05/10/20221,5351,542.51,498.51,506.5
05/11/20221,509.51,533.51,5081,521
05/12/20221,471.251,522.51,439.51,507
05/13/20221,5421,596.51,515.51,596.5
05/16/20221,5941,596.51,555.51,575
05/17/20221,5831,5891,558.51,565.5
05/18/20221,5751,5811,550.51,570
05/19/20221,540.51,5701,538.51,559.5
05/20/20221,5701,585.51,564.51,572.5
05/23/20221,5911,603.51,583.51,593.5
05/24/20221,5961,6001,5851,588
05/25/20221,6041,617.51,594.51,606.5
05/26/20221,6031,616.51,5861,586
05/27/20221,590.51,591.51,5561,558.5
05/30/20221,5631,5781,553.51,576
05/31/20221,574.51,5871,555.51,567
06/01/20221,5501,5531,528.51,531.5
06/02/20221,528.51,530.51,4961,503.5
06/03/20221,5091,514.51,493.51,510.5
06/06/20221,5051,5201,5041,513.5
06/07/20221,5101,511.51,493.51,499
06/08/20221,5161,530.51,5111,524
06/09/20221,5251,529.51,5171,523.5
06/10/20221,5161,523.51,4961,496.75
06/13/20221,4771,5031,4761,501.5
06/14/20221,4961,534.51,494.751,524
06/15/20221,524.51,532.51,505.51,522
06/16/20221,534.51,551.51,523.51,529
06/17/20221,500.51,512.51,4791,497.25
06/20/20221,512.51,5161,482.51,495
06/21/20221,5001,509.51,487.751,497
06/22/20221,4971,522.51,4971,515.5
06/23/20221,5251,5441,524.51,537
06/24/20221,575.51,6441,5731,636.5
06/27/20221,6261,643.51,616.51,635
06/28/20221,6451,666.51,631.51,657.5
06/29/20221,6641,6841,647.51,664
06/30/20221,659.51,679.51,6431,650
07/01/20221,6551,6791,6521,659.5
07/04/20221,6731,686.51,657.51,669
07/05/20221,6701,678.51,645.51,656
07/06/20221,6531,708.51,646.51,701.5
07/07/20221,7241,7691,7151,753.5
07/08/20221,740.51,747.51,701.51,715.5
07/11/20221,7441,7591,731.51,745
07/12/20221,7441,746.51,7161,725
07/13/20221,728.51,7351,708.51,714.5
07/14/20221,704.51,7131,689.51,709
07/15/20221,714.51,7231,692.51,711.5
07/19/20221,7201,7201,695.51,703.5
07/20/20221,7151,730.51,706.51,727.5
07/21/20221,727.51,7521,7081,749
07/22/20221,757.51,7671,739.51,744
07/25/20221,741.51,751.51,733.51,746
07/26/20221,7581,7581,7331,746.5
07/27/20221,7581,7741,753.51,762
07/28/20221,7621,7621,7441,760
07/29/20221,7601,7601,7351,749
08/01/20221,7841,8631,7801,861.5
08/02/20221,905.51,915.51,836.51,873
08/03/20221,8531,8641,830.51,844
08/04/20221,848.51,8561,811.51,829.5
08/05/20221,842.51,8671,8351,857
08/08/20221,8461,8621,8411,851
08/09/20221,8551,8691,8431,847.5
08/10/20221,8391,858.51,832.51,848.5
08/12/20221,8571,871.51,847.51,857
08/15/20221,861.51,879.51,850.51,875
08/16/20221,8921,901.51,872.51,887.5
08/17/20221,899.51,9101,894.51,908.5
08/18/20221,913.51,929.51,9081,919.5
08/19/20221,9211,948.51,9141,918
08/22/20221,903.51,9041,8491,887
08/23/20221,889.51,903.51,868.51,873
08/24/20221,8631,874.51,8511,860.5
08/25/20221,8721,877.51,8621,870.5
08/26/20221,905.51,9241,895.51,895.5
08/29/20221,879.51,8871,8591,881
08/30/20221,9051,937.51,889.51,933.5
08/31/20221,9021,930.51,8991,930.5
09/01/20221,909.51,935.51,901.51,925.5
09/02/20221,9301,934.51,9051,910.5
09/05/20221,9001,9151,892.51,906
09/06/20221,9051,9211,8971,899.5
09/07/20221,902.51,9171,8851,900
09/08/20221,913.51,959.51,913.51,954
09/09/20222,0052,010.51,9721,988.5
09/12/20221,9791,9931,9711,993
09/13/20221,979.52,0151,9762,009
09/14/20221,9741,9941,9741,990.5
09/15/20221,9862,0091,9862,002.5
09/16/20221,9852,0011,9721,989
09/20/20222,0032,0121,9841,988.5
09/21/20221,9781,984.51,9651,967.5
09/22/20221,945.51,981.51,9381,966
09/26/20221,942.51,9581,9301,944.5
09/27/20221,943.51,977.51,9371,971.5
09/28/20221,9471,964.51,9441,957.5
09/29/20221,9571,996.51,955.51,982
09/30/20221,9841,998.51,975.51,981
10/03/20221,9771,9801,930.51,963
10/04/20221,9822,0121,9722,011
10/05/20222,0252,029.51,9952,014.5
10/06/20222,0122,0292,007.52,020
10/07/20221,995.52,012.51,9932,012.5
10/11/20221,998.52,0121,9731,997.5
10/12/20221,9902,011.51,9862,003.5
10/13/20222,012.52,0231,981.51,981.5
10/14/20222,0042,0342,0002,025
10/17/20222,017.52,029.51,9982,009
10/18/20222,0272,053.52,0252,047
10/19/20222,051.52,0642,045.52,050.5
10/20/20222,0402,0652,035.52,045.5
10/21/20222,0352,0522,008.52,017
10/24/20222,029.52,0332,0032,013.5
10/25/20222,007.52,0242,0042,016.5
10/26/20222,032.52,051.52,028.52,034.5
10/27/20222,020.52,0442,018.52,033.5
10/28/20222,0032,0251,9882,017
10/31/20222,0352,052.52,030.52,048
11/01/20222,052.52,0612,0442,058.5
11/02/20222,0832,1082,071.52,086.5
11/04/20222,065.52,085.52,0572,063
11/07/20222,069.52,074.52,050.52,060
11/08/20222,0592,080.52,0452,069
11/09/20222,063.52,079.52,055.52,061
11/10/20222,0402,052.52,0182,050
11/11/20222,0712,077.52,056.52,067
11/14/20222,0452,0722,042.52,065.5
11/15/20222,0682,0812,024.52,025
11/16/20222,0212,0442,010.52,038.5
11/17/20222,047.52,0602,037.52,055.5
11/18/20222,065.52,104.52,063.52,098.5
11/21/20222,0822,1122,081.52,110.5
11/22/20222,1162,146.52,1162,132.5
11/24/20222,137.52,1462,122.52,132
11/25/20222,137.52,162.52,132.52,155
11/28/20222,1472,1662,1452,158.5
11/29/20222,1722,178.52,1572,161.5
11/30/20222,1502,1712,1502,167.5
12/01/20222,1922,254.52,1792,250.5
12/02/20222,2252,2582,2212,256.5
12/05/20222,2502,2682,2462,268
12/06/20222,272.52,286.52,2382,260
12/07/20222,2472,258.52,203.52,208
12/08/20222,2172,2192,195.52,198.5
12/09/20222,1882,2392,186.52,233.5
12/12/20222,2222,2522,2202,243
12/13/20222,2622,2652,240.52,250
12/14/20222,258.52,281.52,253.52,281
12/15/20222,2772,2772,242.52,247
12/16/20222,228.52,2452,216.52,245
12/19/20222,237.52,242.52,2132,222.5
12/20/20222,222.52,228.52,153.52,183.5
12/21/20222,1632,169.52,1272,129.5
12/22/20222,1272,1282,093.52,124
12/23/20222,1062,1192,0982,101
12/26/20222,0982,101.52,0652,077.5
12/27/20222,095.52,1012,072.52,074
12/28/20222,073.52,1012,064.52,090.5
12/29/20222,0762,083.52,051.52,051.5
12/30/20222,0502,059.52,015.52,015.5