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

2023 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,595.6443
CLOSE 2,598.2724

Low

LOW 1,914

High

HIGH 3,089
DATEOPENHIGHLOWCLOSE
01/04/20231,9831,9981,950.51,974
01/05/20231,9741,9811,9411,960
01/06/20231,9541,9601,9221,943
01/10/20231,929.51,9541,9141,933
01/11/20231,9331,962.51,9231,958.5
01/12/20231,958.51,9721,942.51,972
01/13/20231,9691,999.51,958.51,999.5
01/16/20231,991.52,0411,990.52,041
01/17/20232,057.52,085.52,0492,072.5
01/18/20232,084.52,1202,0682,104.5
01/19/20232,095.52,102.52,0462,050
01/20/20232,034.52,061.52,025.52,047
01/23/20232,0652,0782,058.52,072.5
01/24/20232,094.52,1352,0792,133.5
01/25/20232,1252,137.52,111.52,131
01/26/20232,149.52,153.52,1242,137
01/27/20232,1312,1362,1202,126
01/30/20232,1142,124.52,095.52,112
01/31/20232,111.52,138.52,110.52,136.5
02/01/20232,136.52,144.52,0562,058.5
02/02/20232,0422,0441,966.51,966.5
02/03/20231,949.52,006.51,949.51,998.5
02/06/20232,0112,018.51,994.52,010
02/07/20232,0452,076.52,031.52,050.5
02/08/20232,037.52,0552,0292,050
02/09/20232,035.52,042.52,0232,037
02/10/20232,0522,062.52,0242,031.5
02/13/20232,018.52,025.51,9952,019.5
02/14/20232,035.52,044.52,028.52,036.5
02/15/20232,0442,0442,001.52,003
02/16/20231,997.52,007.51,993.52,005
02/17/20232,0022,0291,993.52,019
02/20/20232,0262,063.52,0262,061.5
02/21/20232,0632,0972,052.52,057.5
02/22/20232,0442,0452,023.52,037
02/24/20232,051.52,0682,0442,068
02/27/20232,0302,031.51,997.52,010
02/28/20232,0052,0221,998.52,009
03/01/20232,1842,243.52,148.52,196
03/02/20232,1962,205.52,1802,180
03/03/20232,1942,2372,183.52,227
03/06/20232,2252,2602,222.52,225
03/07/20232,2252,2382,200.52,200.5
03/08/20232,1942,2022,1722,174
03/09/20232,192.52,2502,1912,250
03/10/20232,2852,2852,237.52,260.5
03/13/20232,241.52,2502,208.52,236.5
03/14/20232,225.52,254.52,2072,251.5
03/15/20232,2712,2802,2392,252.5
03/16/20232,201.52,2202,1982,216.5
03/17/20232,231.52,259.52,2172,245
03/20/20232,2532,2612,2222,225
03/22/20232,2452,2462,2022,218.5
03/23/20232,215.52,2352,204.52,226
03/24/20232,236.52,2512,226.52,251
03/27/20232,2502,252.52,2182,222.5
03/28/20232,2712,294.52,262.52,280.5
03/29/20232,2712,3022,2572,302
03/30/20232,300.52,312.52,279.52,304
03/31/20232,310.52,3172,2892,303
04/03/20232,3032,352.52,296.52,341
04/04/20232,3752,3812,3302,343.5
04/05/20232,3372,3372,2842,294
04/06/20232,3002,3412,2982,331
04/07/20232,339.52,3452,3172,322
04/10/20232,3222,364.52,317.52,360.5
04/11/20232,372.52,387.52,3592,364.5
04/12/20232,381.52,3962,3652,369.5
04/13/20232,3692,369.52,3482,359.5
04/14/20232,3872,417.52,375.52,410.5
04/17/20232,400.52,422.52,3952,402
04/18/20232,406.52,439.52,4062,433.5
04/19/20232,4502,4512,421.52,443
04/20/20232,4352,449.52,4232,429.5
04/21/20232,4332,4462,425.52,439.5
04/24/20232,4502,4502,430.52,444
04/25/20232,448.52,457.52,4182,421.5
04/26/20232,420.52,4272,397.52,411
04/27/20232,4012,4152,3832,412.5
04/28/20232,437.52,4502,401.52,442.5
05/01/20232,4652,4892,458.52,475.5
05/02/20232,4992,4992,442.52,454
05/08/20232,461.52,4622,4182,430.5
05/09/20232,418.52,458.52,4102,458.5
05/10/20232,460.52,467.52,402.52,407
05/11/20232,4102,435.52,4062,416
05/12/20232,4212,4372,3712,425.5
05/15/20232,4502,5502,445.52,547
05/16/20232,549.52,558.52,521.52,536
05/17/20232,5422,5492,5132,544.5
05/18/20232,546.52,5922,543.52,580
05/19/20232,583.52,5892,5632,575.5
05/22/20232,589.52,644.52,5892,643.5
05/23/20232,6572,685.52,646.52,657.5
05/24/20232,6442,649.52,612.52,634
05/25/20232,6122,7032,604.52,689
05/26/20232,689.52,7392,680.52,726
05/29/20232,7482,767.52,712.52,722
05/30/20232,7152,730.52,683.52,711
05/31/20232,7002,729.52,6732,710.5
06/01/20232,729.52,7392,703.52,738
06/02/20232,738.52,774.52,7382,771
06/05/20232,809.52,841.52,799.52,831.5
06/06/20232,849.52,949.52,8452,939
06/07/20232,9392,9502,846.52,859.5
06/08/20232,8502,8772,783.52,815.5
06/09/20232,7852,8262,772.52,823.5
06/12/20232,8372,842.52,7832,805.5
06/13/20232,8182,8592,7952,840
06/14/20232,8752,9082,841.52,866
06/15/20232,8722,9042,8542,867
06/16/20232,873.52,909.52,8652,894.5
06/19/20232,9212,9212,821.52,842.5
06/20/20232,837.52,841.52,8012,831
06/21/20232,8062,8622,805.52,839.5
06/22/20232,821.52,8642,818.52,827
06/23/20232,8502,855.52,804.52,830.5
06/26/20232,8402,905.52,8112,887
06/27/20232,8422,855.52,813.52,840
06/28/20232,8632,881.52,8342,873.5
06/29/20232,8702,899.52,856.52,873
06/30/20232,894.52,904.52,8382,862
07/03/20232,862.52,884.52,861.52,884.5
07/04/20232,8452,857.52,811.52,816
07/05/20232,796.52,814.52,783.52,813.5
07/06/20232,800.52,8562,7842,847
07/07/20232,8272,832.52,787.52,808
07/10/20232,810.52,833.52,787.52,807.5
07/11/20232,808.52,808.52,7162,730
07/12/20232,7342,757.52,6902,691.5
07/13/20232,7002,738.52,675.52,723.5
07/14/20232,7202,754.52,700.52,731
07/18/20232,7632,7972,7502,777
07/19/20232,8002,816.52,777.52,804.5
07/20/20232,8042,824.52,754.52,773
07/21/20232,7542,7872,746.52,780
07/24/20232,8002,8022,7792,791.5
07/25/20232,777.52,797.52,765.52,795.5
07/26/20232,8112,8282,7842,785.5
07/27/20232,7652,7962,7442,792
07/28/20232,7652,7752,655.52,710.5
07/31/20232,760.52,801.52,7332,768.5
08/01/20232,7752,799.52,766.52,799.5
08/02/20232,7992,8192,773.52,791.5
08/03/20232,766.52,769.52,7382,751
08/04/20232,7352,778.52,7272,759
08/07/20232,778.52,822.52,6872,694
08/08/20232,7372,8172,735.52,803
08/09/20232,8252,8652,7842,856.5
08/10/20232,871.52,9262,858.52,916.5
08/14/20232,9292,9522,875.52,883.5
08/15/20232,912.52,931.52,886.52,921.5
08/16/20232,9062,9462,896.52,917
08/17/20232,9462,948.52,877.52,896.5
08/18/20232,8642,876.52,8332,865.5
08/21/20232,851.52,887.52,8432,856
08/22/20232,8792,8952,854.52,889.5
08/23/20232,883.52,9342,8712,922
08/24/20232,9653,0192,956.53,014.5
08/25/20232,964.52,9892,944.52,944.5
08/28/20233,0233,0312,984.53,027
08/29/20233,0293,0433,0173,026
08/30/20233,0503,065.53,0423,048
08/31/20233,048.53,0893,0483,086.5
09/01/20233,0583,084.53,0473,066
09/04/20233,050.53,051.53,0113,040.5
09/05/20233,0503,0773,020.53,057
09/06/20233,0593,0753,0453,050
09/07/20233,047.53,0743,035.53,055
09/08/20233,028.53,049.52,991.53,033.5
09/11/20233,0723,0743,027.53,048.5
09/12/20233,0333,0673,012.53,066
09/13/20233,0423,0483,000.53,002.5
09/14/20233,0273,0463,0023,032.5
09/15/20233,040.53,047.53,0113,028
09/19/20232,9983,0132,907.52,925
09/20/20232,877.52,8922,8132,840.5
09/21/20232,8322,8792,830.52,866.5
09/22/20232,8472,9292,817.52,909.5
09/25/20232,9102,9622,905.52,948
09/26/20232,964.52,966.52,909.52,911.5
09/27/20232,887.52,916.52,8662,916.5
09/28/20232,8952,924.52,8472,884
09/29/20232,878.52,902.52,855.52,882
10/02/20232,8902,9292,856.52,859.5
10/03/20232,8602,865.52,831.52,839
10/04/20232,8052,8082,7582,781
10/05/20232,8052,874.52,7862,872.5
10/06/20232,903.52,9682,901.52,950
10/10/20232,993.53,0142,946.52,963.5
10/11/20232,9662,9672,9282,934
10/12/20232,9502,968.52,9022,961
10/13/20232,9242,936.52,8502,931
10/16/20232,8992,906.52,843.52,855.5
10/17/20232,867.52,898.52,8522,864
10/18/20232,8552,868.52,8062,855.5
10/19/20232,812.52,8322,781.52,788.5
10/20/20232,7592,803.52,731.52,782.5
10/23/20232,775.52,806.52,773.52,780
10/24/20232,7882,8162,706.52,805
10/25/20232,8092,8342,798.52,804.5
10/26/20232,799.52,804.52,758.52,766.5
10/27/20232,764.52,7852,740.52,755.5
10/30/20232,7252,732.52,6832,700
10/31/20232,713.52,758.52,6902,740
11/01/20232,7742,810.52,740.52,794.5
11/02/20232,825.52,8402,793.52,820.5
11/06/20232,8602,9952,850.52,991
11/07/20232,7502,779.52,6852,685.5
11/08/20232,7072,720.52,638.52,684.5
11/09/20232,691.52,7542,6882,750
11/10/20232,734.52,8002,7342,800
11/13/20232,8252,869.52,8132,868
11/14/20232,777.52,889.52,7652,827
11/15/20232,8372,897.52,821.52,850
11/16/20232,824.52,8552,8202,836.5
11/17/20232,822.52,8442,792.52,844
11/20/20232,8292,8552,7992,816.5
11/21/20232,7802,7972,7462,766.5
11/22/20232,7582,806.52,7522,786.5
11/24/20232,807.52,8092,7592,780
11/27/20232,7892,8072,779.52,787
11/28/20232,8002,8262,775.52,821
11/29/20232,8062,8112,7482,752
11/30/20232,7252,764.52,698.52,763
12/01/20232,762.52,7852,756.52,766.5
12/04/20232,7572,7582,7342,740
12/05/20232,7352,757.52,710.52,750.5
12/06/20232,732.52,7792,7302,778.5
12/07/20232,767.52,774.52,747.52,769
12/08/20232,735.52,742.52,6272,636.5
12/11/20232,6362,6602,630.52,654.5
12/12/20232,6902,6992,653.52,655.5
12/13/20232,655.52,6732,637.52,642
12/14/20232,617.52,6232,5412,566
12/15/20232,558.52,562.52,5272,541.5
12/18/20232,5022,5342,4982,531
12/19/20232,561.52,6312,5472,628.5
12/20/20232,643.52,7342,6422,733
12/21/20232,6832,7182,6762,710
12/22/20232,695.52,7272,683.52,699.5
12/25/20232,7092,7312,6842,684
12/26/20232,6662,6942,653.52,694
12/27/20232,7002,7182,678.52,718
12/28/20232,7162,7262,695.52,726
12/29/20232,7212,737.52,701.52,720