Ajinomoto Co., Inc. (2802.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
2802.T Historical Return
If you invested ¥1000 in Ajinomoto Co., Inc. (2802.T) 10 years ago, it would be worth ¥4,532.18 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥3,568.27, while ¥1000 invested 1 year ago would be worth ¥1,249.79. This corresponds to total returns of 353.22%, 256.83%, 24.98%, respectively, with annualized returns of 16.3%, 28.95%, 24.98%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
2802.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 5,025 | 4,965 | 4,965 | 5,105 | 4,927 | 6.79M |
| July 30, 2026 | 4,747 | 4,839 | 4,839 | 4,900 | 4,721 | 3.38M |
| July 29, 2026 | 4,874 | 4,847 | 4,847 | 4,984 | 4,760 | 5.21M |
| July 28, 2026 | 4,969 | 4,888 | 4,888 | 5,013 | 4,840 | 5.08M |
| July 27, 2026 | 5,139 | 5,069 | 5,069 | 5,171 | 5,025 | 3.26M |
| July 24, 2026 | 5,051 | 5,096 | 5,096 | 5,096 | 4,978 | 3.31M |
| July 23, 2026 | 5,258 | 5,102 | 5,102 | 5,319 | 5,085 | 3.65M |
| July 22, 2026 | 5,430 | 5,253 | 5,253 | 5,430 | 5,248 | 3.92M |
| July 21, 2026 | 5,262 | 5,252 | 5,252 | 5,295 | 5,215 | 3.52M |
| July 17, 2026 | 5,215 | 5,194 | 5,194 | 5,289 | 5,114 | 4.97M |
| July 16, 2026 | 5,555 | 5,361 | 5,361 | 5,584 | 5,348 | 3.68M |
| July 15, 2026 | 5,698 | 5,606 | 5,606 | 5,700 | 5,536 | 2.35M |
| July 14, 2026 | 5,597 | 5,656 | 5,656 | 5,672 | 5,515 | 2.83M |
| July 13, 2026 | 5,735 | 5,615 | 5,615 | 5,763 | 5,575 | 3.24M |
| July 10, 2026 | 5,773 | 5,731 | 5,731 | 5,783 | 5,633 | 3.8M |
| July 09, 2026 | 5,777 | 5,721 | 5,721 | 5,905 | 5,715 | 3.48M |
| July 08, 2026 | 5,741 | 5,702 | 5,702 | 5,919 | 5,683 | 4.48M |
| July 07, 2026 | 6,048 | 5,831 | 5,831 | 6,145 | 5,810 | 4.05M |
| July 06, 2026 | 6,200 | 6,091 | 6,091 | 6,340 | 6,046 | 3.82M |
| July 03, 2026 | 6,110 | 6,167 | 6,167 | 6,189 | 5,947 | 3.85M |
| July 02, 2026 | 6,075 | 6,042 | 6,042 | 6,209 | 6,015 | 5.38M |
| July 01, 2026 | 6,048 | 6,175 | 6,175 | 6,311 | 6,003 | 6.85M |
| June 30, 2026 | 5,860 | 5,873 | 5,873 | 5,942 | 5,778 | 3.93M |
| June 29, 2026 | 5,706 | 5,816 | 5,816 | 5,839 | 5,667 | 3.09M |
| June 26, 2026 | 5,771 | 5,721 | 5,721 | 5,890 | 5,657 | 4.59M |
| June 25, 2026 | 5,672 | 5,742 | 5,742 | 5,859 | 5,621 | 4.07M |
| June 24, 2026 | 5,529 | 5,480 | 5,480 | 5,617 | 5,400 | 5.23M |
| June 23, 2026 | 6,000 | 5,652 | 5,652 | 6,035 | 5,652 | 6.48M |
| 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 |
AD
