Ajinomoto Co., Inc. (2802.T) JPX

5,203.00

-59(-1.12%)

Updated at June 03 10:33AM

Currency In JPY

2802.T Historical Return

If you invested ¥1000 in Ajinomoto Co., Inc. (2802.T) 10 years ago, it would be worth ¥4,709.41 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥4,289.65, while ¥1000 invested 1 year ago would be worth ¥1,451.92. This corresponds to total returns of 370.94%, 328.96%, 45.19%, respectively, with annualized returns of 16.75%, 33.79%, 45.19%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

2802.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
March 24, 2026	4,299	4,293	4,270.26	4,317	4,226	3.42M
March 23, 2026	4,195	4,176	4,153.88	4,243	4,147	4.41M
March 19, 2026	4,437	4,405	4,381.66	4,445	4,375	7.01M
March 18, 2026	4,480	4,577	4,552.75	4,577	4,440	2.39M
March 17, 2026	4,520	4,490	4,466.21	4,554	4,476	2.03M
March 16, 2026	4,415	4,478	4,454.28	4,478	4,393	2.31M
March 13, 2026	4,310	4,405	4,381.66	4,424	4,310	3.09M
March 12, 2026	4,370	4,398	4,374.7	4,429	4,347	2.67M
March 11, 2026	4,441	4,468	4,444.33	4,495	4,406	2.92M
March 10, 2026	4,415	4,410	4,349.83	4,460	4,385	1.4M
March 09, 2026	4,275	4,345	4,321.98	4,381	4,271	3.98M
March 06, 2026	4,513	4,518	4,494.06	4,579	4,482	3.45M
March 05, 2026	4,650	4,494	4,470.19	4,672	4,460	4.71M
March 04, 2026	4,517	4,550	4,508.98	4,612	4,502	2.51M