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
2025 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3,573.642
CLOSE 3,571.5802
Low
LOW 2,636.5
High
HIGH 4,544
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/06/2025 | 3,222.5 | 3,245.5 | 3,172.5 | 3,182.5 |
| 01/07/2025 | 3,181 | 3,197.5 | 3,156 | 3,177 |
| 01/08/2025 | 3,172.5 | 3,187 | 3,136 | 3,174.5 |
| 01/09/2025 | 3,184.5 | 3,231 | 3,176 | 3,200.5 |
| 01/10/2025 | 3,200.5 | 3,219.5 | 3,180.5 | 3,200 |
| 01/14/2025 | 3,200 | 3,207 | 3,159 | 3,177 |
| 01/15/2025 | 3,194 | 3,212.5 | 3,142 | 3,161.5 |
| 01/16/2025 | 3,158.5 | 3,167 | 3,103 | 3,108 |
| 01/17/2025 | 3,101 | 3,109 | 3,046.5 | 3,059 |
| 01/20/2025 | 3,060 | 3,089.5 | 3,045.5 | 3,078.5 |
| 01/21/2025 | 3,097 | 3,120.5 | 3,078.5 | 3,111 |
| 01/22/2025 | 3,124 | 3,129 | 3,098 | 3,120 |
| 01/23/2025 | 3,099 | 3,129.5 | 3,076.5 | 3,105 |
| 01/24/2025 | 3,144.5 | 3,174 | 3,123.5 | 3,123.5 |
| 01/27/2025 | 3,173.5 | 3,202 | 3,151.5 | 3,157 |
| 01/28/2025 | 3,150 | 3,152 | 3,068 | 3,075 |
| 01/29/2025 | 3,098.5 | 3,116.5 | 3,082.5 | 3,114.5 |
| 01/30/2025 | 3,127 | 3,158.5 | 3,123.5 | 3,135 |
| 01/31/2025 | 3,124.5 | 3,152 | 3,112.5 | 3,122.5 |
| 02/03/2025 | 3,075.5 | 3,130 | 3,056 | 3,113 |
| 02/04/2025 | 3,100 | 3,270 | 3,087.5 | 3,250.5 |
| 02/05/2025 | 3,222.5 | 3,242.5 | 3,146.5 | 3,160.5 |
| 02/06/2025 | 3,150.5 | 3,204.5 | 3,150 | 3,189 |
| 02/07/2025 | 3,186.5 | 3,205 | 3,157.5 | 3,170.5 |
| 02/10/2025 | 3,201.5 | 3,209.5 | 3,144 | 3,146.5 |
| 02/12/2025 | 3,125 | 3,149 | 3,041 | 3,074 |
| 02/13/2025 | 3,115.5 | 3,173.5 | 3,102 | 3,160.5 |
| 02/14/2025 | 3,124.5 | 3,157 | 3,090.5 | 3,112.5 |
| 02/17/2025 | 3,062.5 | 3,142 | 3,045.5 | 3,068.5 |
| 02/18/2025 | 3,100 | 3,155.5 | 3,083 | 3,130 |
| 02/19/2025 | 3,125 | 3,135 | 3,044 | 3,044.5 |
| 02/20/2025 | 3,044 | 3,049.5 | 2,964 | 2,983.5 |
| 02/21/2025 | 2,965 | 2,984 | 2,941 | 2,956.5 |
| 02/25/2025 | 2,943 | 2,981.5 | 2,926.5 | 2,971 |
| 02/26/2025 | 2,973.5 | 3,027 | 2,965 | 3,011.5 |
| 02/27/2025 | 3,019 | 3,032 | 2,966 | 2,972 |
| 02/28/2025 | 2,971.5 | 3,010 | 2,942 | 3,002.5 |
| 03/03/2025 | 3,050 | 3,103.5 | 3,047 | 3,101 |
| 03/04/2025 | 3,117 | 3,149.5 | 3,085 | 3,086 |
| 03/05/2025 | 3,105 | 3,117.5 | 3,053 | 3,090 |
| 03/06/2025 | 3,060 | 3,079 | 3,051 | 3,071 |
| 03/07/2025 | 3,031.5 | 3,039 | 2,995.5 | 3,011.5 |
| 03/10/2025 | 3,003 | 3,021.5 | 2,995.5 | 3,012.5 |
| 03/11/2025 | 2,995 | 3,024.5 | 2,963.5 | 3,020.5 |
| 03/12/2025 | 3,011 | 3,065 | 2,997 | 3,052 |
| 03/13/2025 | 3,063.5 | 3,084.5 | 3,030 | 3,031 |
| 03/14/2025 | 3,004.5 | 3,072 | 2,976 | 3,041.5 |
| 03/17/2025 | 3,050 | 3,059.5 | 3,030 | 3,040.5 |
| 03/18/2025 | 3,055 | 3,080 | 3,052 | 3,053.5 |
| 03/19/2025 | 3,060 | 3,079.5 | 3,048.5 | 3,058 |
| 03/21/2025 | 3,064.5 | 3,064.5 | 3,031.5 | 3,031.5 |
| 03/24/2025 | 3,050 | 3,055 | 3,035 | 3,048 |
| 03/25/2025 | 3,061.5 | 3,065 | 3,040 | 3,040 |
| 03/26/2025 | 3,038.5 | 3,054.5 | 3,025.5 | 3,029 |
| 03/27/2025 | 3,070 | 3,071.5 | 3,025.5 | 3,071.5 |
| 03/28/2025 | 3,029 | 3,069 | 2,998 | 3,069 |
| 03/31/2025 | 3,002 | 3,020 | 2,951 | 2,958.5 |
| 04/01/2025 | 3,007 | 3,015 | 2,956 | 2,963 |
| 04/02/2025 | 3,013 | 3,013 | 2,952.5 | 2,957 |
| 04/03/2025 | 2,869.5 | 2,921.5 | 2,860 | 2,901.5 |
| 04/04/2025 | 2,893 | 2,935.5 | 2,855.5 | 2,904 |
| 04/07/2025 | 2,710.5 | 2,781.5 | 2,636.5 | 2,636.5 |
| 04/08/2025 | 2,736.5 | 2,811.5 | 2,736.5 | 2,794.5 |
| 04/09/2025 | 2,704.5 | 2,738.5 | 2,670 | 2,715.5 |
| 04/10/2025 | 2,800 | 2,874 | 2,746.5 | 2,872.5 |
| 04/11/2025 | 2,750 | 2,823 | 2,747.5 | 2,812 |
| 04/14/2025 | 2,887.5 | 2,909.5 | 2,878.5 | 2,898.5 |
| 04/15/2025 | 2,948.5 | 2,965.5 | 2,908.5 | 2,922.5 |
| 04/16/2025 | 2,932 | 2,954 | 2,906.5 | 2,934.5 |
| 04/17/2025 | 2,939.5 | 2,969.5 | 2,910 | 2,961 |
| 04/18/2025 | 2,961 | 2,989.5 | 2,944 | 2,984 |
| 04/21/2025 | 2,960 | 2,960 | 2,905 | 2,928.5 |
| 04/22/2025 | 2,900 | 2,919.5 | 2,857 | 2,913 |
| 04/23/2025 | 2,963 | 2,972.5 | 2,945 | 2,961 |
| 04/24/2025 | 2,972 | 2,977 | 2,865 | 2,883 |
| 04/25/2025 | 2,904 | 2,909 | 2,845.5 | 2,854 |
| 04/28/2025 | 2,870 | 2,905.5 | 2,863.5 | 2,893 |
| 04/30/2025 | 2,906 | 2,950 | 2,894 | 2,916 |
| 05/01/2025 | 2,920 | 2,975 | 2,907 | 2,975 |
| 05/02/2025 | 3,000 | 3,012 | 2,964 | 3,003 |
| 05/07/2025 | 3,048 | 3,050 | 2,986.5 | 3,005 |
| 05/08/2025 | 3,000 | 3,020 | 2,966.5 | 3,015 |
| 05/09/2025 | 3,286 | 3,290 | 3,150 | 3,238 |
| 05/12/2025 | 3,227 | 3,260 | 3,175 | 3,250 |
| 05/13/2025 | 3,250 | 3,318 | 3,227 | 3,312 |
| 05/14/2025 | 3,300 | 3,328 | 3,240 | 3,303 |
| 05/15/2025 | 3,242 | 3,308 | 3,242 | 3,308 |
| 05/16/2025 | 3,331 | 3,352 | 3,289 | 3,316 |
| 05/19/2025 | 3,315 | 3,349 | 3,296 | 3,320 |
| 05/20/2025 | 3,350 | 3,350 | 3,291 | 3,313 |
| 05/21/2025 | 3,322 | 3,355 | 3,304 | 3,304 |
| 05/22/2025 | 3,304 | 3,394 | 3,295 | 3,348 |
| 05/23/2025 | 3,348 | 3,442 | 3,340 | 3,413 |
| 05/26/2025 | 3,421 | 3,499 | 3,421 | 3,487 |
| 05/27/2025 | 3,487 | 3,527 | 3,459 | 3,503 |
| 05/28/2025 | 3,550 | 3,575 | 3,530 | 3,562 |
| 05/29/2025 | 3,600 | 3,660 | 3,595 | 3,639 |
| 05/30/2025 | 3,633 | 3,638 | 3,583 | 3,612 |
| 06/02/2025 | 3,560 | 3,627 | 3,553 | 3,627 |
| 06/03/2025 | 3,630 | 3,649 | 3,588 | 3,619 |
| 06/04/2025 | 3,617 | 3,667 | 3,611 | 3,628 |
| 06/05/2025 | 3,598 | 3,629 | 3,578 | 3,604 |
| 06/06/2025 | 3,603 | 3,640 | 3,595 | 3,613 |
| 06/09/2025 | 3,657 | 3,698 | 3,643 | 3,661 |
| 06/10/2025 | 3,647 | 3,672 | 3,632 | 3,635 |
| 06/11/2025 | 3,655 | 3,664 | 3,613 | 3,644 |
| 06/12/2025 | 3,644 | 3,676 | 3,616 | 3,644 |
| 06/13/2025 | 3,644 | 3,644 | 3,577 | 3,604 |
| 06/16/2025 | 3,631 | 3,723 | 3,629 | 3,698 |
| 06/17/2025 | 3,698 | 3,714 | 3,674 | 3,703 |
| 06/18/2025 | 3,676 | 3,721 | 3,675 | 3,721 |
| 06/19/2025 | 3,725 | 3,729 | 3,678 | 3,721 |
| 06/20/2025 | 3,723 | 3,763 | 3,676 | 3,676 |
| 06/23/2025 | 3,676 | 3,714 | 3,644 | 3,714 |
| 06/24/2025 | 3,724 | 3,749 | 3,701 | 3,721 |
| 06/25/2025 | 3,722 | 3,761 | 3,720 | 3,756 |
| 06/26/2025 | 3,748 | 3,827 | 3,746 | 3,815 |
| 06/27/2025 | 3,819 | 3,872 | 3,816 | 3,867 |
| 06/30/2025 | 3,889 | 3,930 | 3,873 | 3,909 |
| 07/01/2025 | 3,945 | 3,968 | 3,886 | 3,906 |
| 07/02/2025 | 3,878 | 3,936 | 3,875 | 3,916 |
| 07/03/2025 | 3,910 | 3,946 | 3,866 | 3,904 |
| 07/04/2025 | 3,916 | 3,965 | 3,903 | 3,955 |
| 07/07/2025 | 3,955 | 3,978 | 3,931 | 3,978 |
| 07/08/2025 | 3,998 | 4,010 | 3,877 | 3,960 |
| 07/09/2025 | 3,966 | 4,000 | 3,907 | 3,955 |
| 07/10/2025 | 3,936 | 3,969 | 3,908 | 3,950 |
| 07/11/2025 | 3,993 | 3,996 | 3,873 | 3,888 |
| 07/14/2025 | 3,878 | 3,915 | 3,854 | 3,892 |
| 07/15/2025 | 3,892 | 3,917 | 3,855 | 3,903 |
| 07/16/2025 | 3,900 | 3,945 | 3,891 | 3,912 |
| 07/17/2025 | 3,921 | 3,936 | 3,906 | 3,926 |
| 07/18/2025 | 3,946 | 3,992 | 3,933 | 3,992 |
| 07/22/2025 | 3,956 | 4,029 | 3,956 | 3,999 |
| 07/23/2025 | 3,987 | 3,998 | 3,858 | 3,907 |
| 07/24/2025 | 3,940 | 4,005 | 3,921 | 3,990 |
| 07/25/2025 | 3,998 | 4,021 | 3,969 | 3,977 |
| 07/28/2025 | 3,977 | 3,984 | 3,921 | 3,931 |
| 07/29/2025 | 3,894 | 3,915 | 3,851 | 3,915 |
| 07/30/2025 | 3,965 | 3,969 | 3,922 | 3,963 |
| 07/31/2025 | 3,980 | 4,019 | 3,971 | 4,005 |
| 08/01/2025 | 4,020 | 4,107 | 4,007 | 4,058 |
| 08/04/2025 | 4,031 | 4,070 | 3,980 | 4,012 |
| 08/05/2025 | 3,872 | 3,969 | 3,840 | 3,910 |
| 08/06/2025 | 3,899 | 3,927 | 3,886 | 3,919 |
| 08/07/2025 | 3,935 | 3,986 | 3,927 | 3,982 |
| 08/08/2025 | 4,002 | 4,039 | 3,987 | 3,996 |
| 08/12/2025 | 4,035 | 4,040 | 3,930 | 3,932 |
| 08/13/2025 | 3,970 | 4,047 | 3,954 | 4,044 |
| 08/14/2025 | 4,010 | 4,027 | 3,930 | 3,944 |
| 08/15/2025 | 3,951 | 4,007 | 3,930 | 3,999 |
| 08/18/2025 | 4,007 | 4,172 | 4,006 | 4,091 |
| 08/19/2025 | 4,095 | 4,098 | 4,029 | 4,064 |
| 08/20/2025 | 4,067 | 4,129 | 4,025 | 4,040 |
| 08/21/2025 | 4,040 | 4,054 | 3,987 | 4,007 |
| 08/22/2025 | 4,033 | 4,064 | 4,007 | 4,044 |
| 08/25/2025 | 4,028 | 4,034 | 3,977 | 4,029 |
| 08/26/2025 | 4,043 | 4,054 | 4,004 | 4,040 |
| 08/27/2025 | 4,072 | 4,086 | 4,000 | 4,049 |
| 08/28/2025 | 4,049 | 4,083 | 4,047 | 4,062 |
| 08/29/2025 | 4,029 | 4,030 | 3,963 | 4,009 |
| 09/01/2025 | 3,971 | 4,047 | 3,961 | 4,019 |
| 09/02/2025 | 4,042 | 4,078 | 4,024 | 4,057 |
| 09/03/2025 | 4,100 | 4,126 | 4,057 | 4,126 |
| 09/04/2025 | 4,135 | 4,178 | 4,111 | 4,178 |
| 09/05/2025 | 4,201 | 4,226 | 4,182 | 4,200 |
| 09/08/2025 | 4,251 | 4,308 | 4,228 | 4,293 |
| 09/09/2025 | 4,287 | 4,305 | 4,194 | 4,195 |
| 09/10/2025 | 4,209 | 4,281 | 4,164 | 4,257 |
| 09/11/2025 | 4,258 | 4,287 | 4,227 | 4,285 |
| 09/12/2025 | 4,323 | 4,323 | 4,254 | 4,262 |
| 09/16/2025 | 4,295 | 4,300 | 4,231 | 4,287 |
| 09/17/2025 | 4,305 | 4,343 | 4,264 | 4,285 |
| 09/18/2025 | 4,250 | 4,284 | 4,205 | 4,241 |
| 09/19/2025 | 4,213 | 4,298 | 4,181 | 4,198 |
| 09/22/2025 | 4,236 | 4,300 | 4,226 | 4,278 |
| 09/24/2025 | 4,321 | 4,325 | 4,197 | 4,210 |
| 09/25/2025 | 4,232 | 4,244 | 4,196 | 4,200 |
| 09/26/2025 | 4,340 | 4,357 | 4,269 | 4,285 |
| 09/29/2025 | 4,263 | 4,276 | 4,170 | 4,199 |
| 09/30/2025 | 4,173 | 4,252 | 4,164 | 4,246 |
| 10/01/2025 | 4,242 | 4,250 | 4,181 | 4,245 |
| 10/02/2025 | 4,209 | 4,251 | 4,157 | 4,178 |
| 10/03/2025 | 4,160 | 4,224 | 4,160 | 4,170 |
| 10/06/2025 | 4,315 | 4,324 | 4,263 | 4,300 |
| 10/07/2025 | 4,310 | 4,348 | 4,270 | 4,270 |
| 10/08/2025 | 4,294 | 4,333 | 4,193 | 4,193 |
| 10/09/2025 | 4,185 | 4,222 | 4,157 | 4,201 |
| 10/10/2025 | 4,220 | 4,222 | 4,153 | 4,176 |
| 10/14/2025 | 4,110 | 4,197 | 4,098 | 4,197 |
| 10/15/2025 | 4,197 | 4,237 | 4,187 | 4,197 |
| 10/16/2025 | 4,175 | 4,209 | 4,146 | 4,166 |
| 10/17/2025 | 4,152 | 4,189 | 4,142 | 4,166 |
| 10/20/2025 | 4,286 | 4,302 | 4,221 | 4,302 |
| 10/21/2025 | 4,305 | 4,322 | 4,274 | 4,297 |
| 10/22/2025 | 4,292 | 4,317 | 4,268 | 4,274 |
| 10/23/2025 | 4,306 | 4,318 | 4,238 | 4,243 |
| 10/24/2025 | 4,234 | 4,261 | 4,208 | 4,231 |
| 10/27/2025 | 4,275 | 4,293 | 4,228 | 4,280 |
| 10/28/2025 | 4,251 | 4,269 | 4,211 | 4,231 |
| 10/29/2025 | 4,231 | 4,260 | 4,171 | 4,198 |
| 10/30/2025 | 4,198 | 4,241 | 4,173 | 4,217 |
| 10/31/2025 | 4,246 | 4,377 | 4,235 | 4,373 |
| 11/04/2025 | 4,370 | 4,466 | 4,318 | 4,438 |
| 11/05/2025 | 4,480 | 4,544 | 4,343 | 4,432 |
| 11/06/2025 | 4,418 | 4,512 | 4,323 | 4,323 |
| 11/07/2025 | 3,763 | 3,763 | 3,623 | 3,623 |
| 11/10/2025 | 3,624 | 3,677 | 3,513 | 3,527 |
| 11/11/2025 | 3,559 | 3,650 | 3,555 | 3,621 |
| 11/12/2025 | 3,698 | 3,897 | 3,692 | 3,850 |
| 11/13/2025 | 3,844 | 3,860 | 3,770 | 3,783 |
| 11/14/2025 | 3,783 | 3,829 | 3,739 | 3,825 |
| 11/17/2025 | 3,825 | 3,853 | 3,747 | 3,802 |
| 11/18/2025 | 3,759 | 3,764 | 3,650 | 3,650 |
| 11/19/2025 | 3,667 | 3,675 | 3,565 | 3,565 |
| 11/20/2025 | 3,605 | 3,643 | 3,576 | 3,589 |
| 11/21/2025 | 3,590 | 3,670 | 3,573 | 3,638 |
| 11/25/2025 | 3,648 | 3,665 | 3,537 | 3,546 |
| 11/26/2025 | 3,546 | 3,593 | 3,525 | 3,593 |
| 11/27/2025 | 3,588 | 3,616 | 3,583 | 3,614 |
| 11/28/2025 | 3,648 | 3,658 | 3,601 | 3,623 |
| 12/01/2025 | 3,603 | 3,613 | 3,533 | 3,557 |
| 12/02/2025 | 3,565 | 3,565 | 3,517 | 3,517 |
| 12/03/2025 | 3,527 | 3,549 | 3,498 | 3,513 |
| 12/04/2025 | 3,524 | 3,559 | 3,514 | 3,550 |
| 12/05/2025 | 3,545 | 3,605 | 3,528 | 3,575 |
| 12/08/2025 | 3,560 | 3,581 | 3,527 | 3,555 |
| 12/09/2025 | 3,568 | 3,572 | 3,527 | 3,530 |
| 12/10/2025 | 3,497 | 3,514 | 3,388 | 3,406 |
| 12/11/2025 | 3,358 | 3,378 | 3,303 | 3,303 |
| 12/12/2025 | 3,368 | 3,386 | 3,335 | 3,366 |
| 12/15/2025 | 3,390 | 3,393 | 3,343 | 3,364 |
| 12/16/2025 | 3,355 | 3,375 | 3,330 | 3,338 |
| 12/17/2025 | 3,380 | 3,392 | 3,326 | 3,331 |
| 12/18/2025 | 3,331 | 3,417 | 3,330 | 3,353 |
| 12/19/2025 | 3,362 | 3,390 | 3,336 | 3,336 |
| 12/22/2025 | 3,347 | 3,350 | 3,287 | 3,321 |
| 12/23/2025 | 3,296 | 3,346 | 3,292 | 3,346 |
| 12/24/2025 | 3,335 | 3,367 | 3,325 | 3,338 |
| 12/25/2025 | 3,352 | 3,420 | 3,341 | 3,410 |
| 12/26/2025 | 3,381 | 3,402 | 3,358 | 3,374 |
| 12/29/2025 | 3,374 | 3,380 | 3,347 | 3,364 |
| 12/30/2025 | 3,359 | 3,366 | 3,317 | 3,317 |