Ajinomoto Co., Inc. (2802.T) JPX
4,612.00
-47(-1.01%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
4,612.00
-47(-1.01%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 4,700 | 4,612 | 4,612 | 4,714 | 4,608 | 1.99M |
| April 02, 2026 | 4,662 | 4,659 | 4,659 | 4,683 | 4,595 | 2.79M |
| April 01, 2026 | 4,590 | 4,622 | 4,622 | 4,622 | 4,493 | 3.44M |
| March 31, 2026 | 4,348 | 4,397 | 4,397 | 4,562 | 4,296 | 6.64M |
| March 30, 2026 | 4,296 | 4,447 | 4,447 | 4,447 | 4,295 | 4.56M |
| March 27, 2026 | 4,513 | 4,530 | 4,530 | 4,549 | 4,433 | 4.05M |
| March 26, 2026 | 4,511 | 4,514 | 4,514 | 4,517 | 4,442 | 2.66M |
| March 25, 2026 | 4,430 | 4,481 | 4,481 | 4,481 | 4,401 | 3.04M |
| March 24, 2026 | 4,299 | 4,293 | 4,293 | 4,317 | 4,226 | 3.42M |
| March 23, 2026 | 4,195 | 4,176 | 4,176 | 4,243 | 4,147 | 4.41M |
| March 19, 2026 | 4,437 | 4,405 | 4,405 | 4,445 | 4,375 | 7.01M |
| March 18, 2026 | 4,480 | 4,577 | 4,577 | 4,577 | 4,440 | 2.39M |
| March 17, 2026 | 4,520 | 4,490 | 4,490 | 4,554 | 4,476 | 2.03M |
| March 16, 2026 | 4,415 | 4,478 | 4,478 | 4,478 | 4,393 | 2.31M |
| March 13, 2026 | 4,310 | 4,405 | 4,405 | 4,424 | 4,310 | 3.09M |
| March 12, 2026 | 4,370 | 4,398 | 4,398 | 4,429 | 4,347 | 2.67M |
| March 11, 2026 | 4,441 | 4,468 | 4,468 | 4,495 | 4,406 | 2.92M |
| March 10, 2026 | 4,415 | 4,410 | 4,410 | 4,460 | 4,385 | 1.4M |
| March 09, 2026 | 4,275 | 4,345 | 4,345 | 4,381 | 4,271 | 3.98M |
| March 06, 2026 | 4,513 | 4,518 | 4,518 | 4,579 | 4,482 | 3.45M |
| March 05, 2026 | 4,650 | 4,494 | 4,494 | 4,672 | 4,460 | 4.71M |
| March 04, 2026 | 4,517 | 4,550 | 4,550 | 4,612 | 4,502 | 2.51M |
| March 03, 2026 | 4,820 | 4,714 | 4,714 | 4,853 | 4,685 | 4.82M |
| March 02, 2026 | 4,826 | 4,935 | 4,935 | 4,984 | 4,821 | 3.61M |
| February 27, 2026 | 4,844 | 4,968 | 4,968 | 5,005 | 4,821 | 4.93M |
| February 26, 2026 | 4,912 | 4,870 | 4,870 | 5,025 | 4,852 | 7.01M |
| February 25, 2026 | 4,767 | 4,938 | 4,938 | 4,959 | 4,745 | 5.39M |
| February 24, 2026 | 4,606 | 4,697 | 4,697 | 4,733 | 4,594 | 4.27M |
| February 20, 2026 | 4,614 | 4,602 | 0 | 4,641 | 4,557 | 2.5M |
| February 19, 2026 | 4,651 | 4,614 | 0 | 4,664 | 4,556 | 2.94M |
| February 18, 2026 | 4,653 | 4,640 | 0 | 4,774 | 4,622 | 3.8M |
| February 17, 2026 | 4,501 | 4,637 | 0 | 4,637 | 4,460 | 3.37M |
| February 16, 2026 | 4,479 | 4,548 | 0 | 4,584 | 4,456 | 4.26M |
| February 13, 2026 | 4,426 | 4,436 | 0 | 4,503 | 4,351 | 5.83M |
| February 12, 2026 | 4,295 | 4,356 | 0 | 4,356 | 4,245 | 4.82M |
| February 10, 2026 | 4,331 | 4,305 | 0 | 4,490 | 4,305 | 9.75M |
| February 09, 2026 | 4,198 | 4,401 | 0 | 4,401 | 4,118 | 10.46M |
| February 06, 2026 | 3,875 | 4,099 | 0 | 4,099 | 3,855 | 15.94M |
| February 05, 2026 | 3,606 | 3,615 | 0 | 3,623 | 3,586 | 3.43M |
| February 04, 2026 | 3,553 | 3,565 | 0 | 3,570 | 3,496 | 3.45M |
| February 03, 2026 | 3,513 | 3,553 | 0 | 3,557 | 3,502 | 3.01M |
| February 02, 2026 | 3,548 | 3,498 | 0 | 3,567 | 3,492 | 2.84M |
| January 30, 2026 | 3,501 | 3,520 | 0 | 3,543 | 3,484 | 4.2M |
| January 29, 2026 | 3,387 | 3,468 | 0 | 3,468 | 3,383 | 4.51M |
| January 28, 2026 | 3,440 | 3,382 | 0 | 3,444 | 3,374 | 4.98M |
| January 27, 2026 | 3,500 | 3,467 | 0 | 3,500 | 3,443 | 3.64M |
| January 26, 2026 | 3,505 | 3,500 | 0 | 3,518 | 3,477 | 4.73M |
| January 23, 2026 | 3,659 | 3,553 | 0 | 3,678 | 3,553 | 5.09M |
| January 22, 2026 | 3,670 | 3,660 | 0 | 3,673 | 3,605 | 4.32M |
| January 21, 2026 | 3,615 | 3,662 | 0 | 3,662 | 3,585 | 6.13M |
| January 20, 2026 | 3,685 | 3,722 | 0 | 3,746 | 3,628 | 10.79M |
| January 19, 2026 | 3,449 | 3,653 | 0 | 3,657 | 3,447 | 10.32M |
| January 16, 2026 | 3,430 | 3,444 | 0 | 3,468 | 3,398 | 3.92M |
| January 15, 2026 | 3,412 | 3,433 | 0 | 3,463 | 3,411 | 4.31M |
| January 14, 2026 | 3,361 | 3,411 | 0 | 3,438 | 3,348 | 4.67M |
| January 13, 2026 | 3,342 | 3,343 | 0 | 3,356 | 3,324 | 4.29M |
| January 09, 2026 | 3,305 | 3,300 | 0 | 3,319 | 3,272 | 3.99M |
| January 08, 2026 | 3,305 | 3,308 | 0 | 3,325 | 3,270 | 3.94M |
| January 07, 2026 | 3,326 | 3,338 | 0 | 3,356 | 3,313 | 3.41M |
| January 06, 2026 | 3,341 | 3,361 | 0 | 3,394 | 3,338 | 5.6M |