Ajinomoto Co., Inc. (2802.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In JPY
If you invested ¥1000 in Ajinomoto Co., Inc. (2802.T) 10 years ago, it would be worth ¥5,340.36 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥4,451.93, while ¥1000 invested 1 year ago would be worth ¥1,582.01. This corresponds to total returns of 434.04%, 345.19%, 58.2%, respectively, with annualized returns of 18.23%, 34.78%, 58.2%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 5,747 | 6,160 | 6,160 | 6,166 | 5,719 | 7.79M |
| June 19, 2026 | 5,840 | 5,790 | 5,790 | 5,933 | 5,726 | 9.51M |
| June 18, 2026 | 5,385 | 5,787 | 5,787 | 5,843 | 5,379 | 11.12M |
| June 17, 2026 | 5,187 | 5,340 | 5,340 | 5,350 | 5,084 | 7.02M |
| June 16, 2026 | 4,996 | 5,146 | 5,146 | 5,175 | 4,979 | 3.45M |
| June 15, 2026 | 5,500 | 5,060 | 5,060 | 5,501 | 5,052 | 5.18M |
| June 12, 2026 | 5,200 | 5,158 | 5,158 | 5,257 | 5,095 | 7.57M |
| June 11, 2026 | 4,848 | 5,084 | 5,084 | 5,203 | 4,845 | 9.1M |
| June 10, 2026 | 4,772 | 4,729 | 4,729 | 4,865 | 4,674 | 3.15M |
| June 09, 2026 | 4,840 | 4,757 | 4,757 | 4,855 | 4,689 | 3.89M |
| June 08, 2026 | 4,802 | 4,806 | 4,806 | 4,907 | 4,674 | 5.6M |
| June 05, 2026 | 5,050 | 4,942 | 4,942 | 5,070 | 4,936 | 4.29M |
| June 04, 2026 | 5,130 | 5,118 | 5,118 | 5,194 | 5,095 | 3.06M |
| June 03, 2026 | 5,269 | 5,227 | 5,227 | 5,298 | 5,147 | 3.5M |
| June 02, 2026 | 5,302 | 5,262 | 5,262 | 5,351 | 5,144 | 5M |
| June 01, 2026 | 5,165 | 5,380 | 5,380 | 5,435 | 5,156 | 4.77M |
| May 29, 2026 | 5,140 | 5,152 | 5,152 | 5,204 | 5,101 | 9.19M |
| May 28, 2026 | 5,189 | 5,142 | 5,142 | 5,275 | 5,110 | 4.11M |
| May 27, 2026 | 5,345 | 5,289 | 5,289 | 5,425 | 5,261 | 3.87M |
| May 26, 2026 | 5,675 | 5,344 | 5,344 | 5,676 | 5,335 | 5.13M |
| May 25, 2026 | 5,270 | 5,475 | 5,475 | 5,505 | 5,195 | 5.16M |
| May 22, 2026 | 5,243 | 5,300 | 5,300 | 5,332 | 5,183 | 3.83M |
| May 21, 2026 | 5,099 | 5,176 | 5,176 | 5,328 | 5,021 | 5.09M |
| May 20, 2026 | 5,278 | 5,068 | 5,068 | 5,296 | 5,006 | 4.28M |
| May 19, 2026 | 5,200 | 5,178 | 5,178 | 5,330 | 5,165 | 4.92M |
| May 18, 2026 | 5,280 | 5,193 | 5,193 | 5,311 | 5,103 | 4.33M |
| May 15, 2026 | 5,542 | 5,269 | 5,269 | 5,580 | 5,252 | 4.5M |
| May 14, 2026 | 5,587 | 5,542 | 5,542 | 5,716 | 5,521 | 5.72M |
| May 13, 2026 | 5,371 | 5,483 | 5,483 | 5,590 | 5,338 | 4.63M |
| May 12, 2026 | 5,502 | 5,439 | 5,439 | 5,739 | 5,425 | 7.59M |
| May 11, 2026 | 5,179 | 5,499 | 5,499 | 5,652 | 5,088 | 12.97M |
| May 08, 2026 | 4,818 | 5,030 | 5,030 | 5,030 | 4,712 | 10.22M |
| May 07, 2026 | 4,952 | 4,958 | 4,958 | 5,070 | 4,739 | 10.74M |
| May 01, 2026 | 4,904 | 4,882 | 4,882 | 4,936 | 4,792 | 3.91M |
| April 30, 2026 | 4,913 | 5,090 | 5,090 | 5,090 | 4,906 | 7.47M |
| April 28, 2026 | 4,794 | 4,767 | 4,767 | 4,813 | 4,750 | 2.41M |
| April 27, 2026 | 4,755 | 4,786 | 4,786 | 4,823 | 4,726 | 3.15M |
| April 24, 2026 | 4,727 | 4,758 | 4,758 | 4,877 | 4,699 | 4.19M |
| April 23, 2026 | 4,607 | 4,590 | 4,590 | 4,672 | 4,565 | 3.03M |
| April 22, 2026 | 4,652 | 4,658 | 4,658 | 4,715 | 4,621 | 2.49M |
| April 21, 2026 | 4,607 | 4,721 | 4,721 | 4,730 | 4,600 | 3.56M |
| April 20, 2026 | 4,599 | 4,607 | 4,607 | 4,640 | 4,582 | 2.45M |
| April 17, 2026 | 4,651 | 4,574 | 4,574 | 4,682 | 4,574 | 1.92M |
| April 16, 2026 | 4,637 | 4,690 | 4,690 | 4,712 | 4,623 | 2.18M |
| April 15, 2026 | 4,651 | 4,667 | 4,667 | 4,683 | 4,636 | 2.25M |
| April 14, 2026 | 4,600 | 4,617 | 4,617 | 4,692 | 4,596 | 2.52M |
| April 13, 2026 | 4,601 | 4,607 | 4,607 | 4,655 | 4,565 | 3.5M |
| April 10, 2026 | 4,722 | 4,652 | 4,652 | 4,724 | 4,652 | 3.01M |
| April 09, 2026 | 4,770 | 4,713 | 4,713 | 4,811 | 4,690 | 2.94M |
| April 08, 2026 | 4,800 | 4,776 | 4,776 | 4,814 | 4,735 | 3.69M |
| April 07, 2026 | 4,646 | 4,598 | 4,598 | 4,674 | 4,573 | 2.1M |
| April 06, 2026 | 4,615 | 4,657 | 4,657 | 4,697 | 4,596 | 2.26M |
| 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 | 4,506 | 4,549 | 4,433 | 4.05M |
| March 26, 2026 | 4,511 | 4,514 | 4,490.08 | 4,517 | 4,442 | 2.66M |
| March 25, 2026 | 4,430 | 4,481 | 4,457.26 | 4,481 | 4,401 | 3.04M |