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 ¥5,042.62 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥3,200.58, while ¥1000 invested 1 year ago would be worth ¥1,185.63. This corresponds to total returns of 404.26%, 220.06%, 18.56%, respectively, with annualized returns of 17.56%, 26.18%, 18.56%.
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 |
|---|---|---|---|---|---|---|
| October 21, 2026 | 5,296 | 5,278 | 5,278 | 5,380 | 5,251 | 3.71M |
| October 20, 2026 | 5,265 | 5,230 | 5,230 | 5,269 | 5,154 | 1.88M |
| October 19, 2026 | 5,080 | 5,263 | 5,263 | 5,280 | 5,080 | 2.35M |
| October 16, 2026 | 5,220 | 5,280 | 5,280 | 5,332 | 5,211 | 2.25M |
| October 15, 2026 | 5,313 | 5,237 | 5,237 | 5,317 | 5,203 | 3.96M |
| October 14, 2026 | 5,250 | 5,440 | 5,440 | 5,482 | 5,250 | 3.31M |
| October 13, 2026 | 5,400 | 5,291 | 5,291 | 5,425 | 5,181 | 2.87M |
| October 09, 2026 | 5,300 | 5,399 | 5,399 | 5,399 | 5,257 | 2.57M |
| October 08, 2026 | 5,346 | 5,293 | 5,293 | 5,351 | 5,256 | 1.89M |
| October 07, 2026 | 5,380 | 5,346 | 5,346 | 5,408 | 5,340 | 2.14M |
| October 06, 2026 | 5,351 | 5,372 | 5,372 | 5,372 | 5,260 | 2.48M |
| October 05, 2026 | 5,280 | 5,321 | 5,321 | 5,337 | 5,201 | 3.18M |
| October 02, 2026 | 5,200 | 5,212 | 5,212 | 5,297 | 5,157 | 3.71M |
| October 01, 2026 | 5,076 | 5,260 | 5,260 | 5,287 | 5,050 | 4.12M |
| September 30, 2026 | 5,027 | 5,111 | 5,111 | 5,138 | 5,011 | 4.67M |
| September 29, 2026 | 4,960 | 4,978 | 4,978 | 5,005 | 4,931 | 2.64M |
| September 28, 2026 | 5,051 | 5,006 | 5,006 | 5,102 | 5,006 | 3.2M |
| September 25, 2026 | 4,982 | 5,051 | 5,051 | 5,081 | 4,950 | 3M |
| September 24, 2026 | 4,984 | 4,998 | 4,998 | 5,081 | 4,974 | 3.41M |
| September 18, 2026 | 4,981 | 4,904 | 4,904 | 4,994 | 4,890 | 3.05M |
| September 17, 2026 | 4,946 | 4,953 | 4,953 | 5,025 | 4,907 | 2.72M |
| September 16, 2026 | 4,877 | 4,888 | 4,888 | 4,888 | 4,823 | 1.93M |
| September 15, 2026 | 4,898 | 4,870 | 4,870 | 4,946 | 4,848 | 2.83M |
| September 11, 2026 | 4,918 | 4,974 | 4,974 | 4,974 | 4,910 | 2.94M |
| September 10, 2026 | 5,055 | 5,035 | 5,035 | 5,067 | 4,987 | 2.72M |
| September 09, 2026 | 5,048 | 5,084 | 5,084 | 5,158 | 5,039 | 3.21M |
| September 08, 2026 | 5,200 | 5,068 | 5,068 | 5,232 | 5,068 | 2.1M |
| September 07, 2026 | 5,206 | 5,219 | 5,219 | 5,281 | 5,155 | 3.55M |
| September 04, 2026 | 5,193 | 5,174 | 5,174 | 5,233 | 5,121 | 3.48M |
| September 03, 2026 | 5,222 | 5,180 | 5,180 | 5,232 | 5,143 | 2.32M |
| September 02, 2026 | 5,236 | 5,225 | 5,225 | 5,290 | 5,143 | 3M |
| September 01, 2026 | 5,368 | 5,336 | 5,336 | 5,425 | 5,313 | 2.18M |
| August 31, 2026 | 5,331 | 5,402 | 5,402 | 5,458 | 5,304 | 3M |
| August 28, 2026 | 5,411 | 5,431 | 5,431 | 5,509 | 5,401 | 2.36M |
| August 27, 2026 | 5,552 | 5,441 | 5,441 | 5,609 | 5,426 | 2.27M |
| August 26, 2026 | 5,496 | 5,416 | 5,416 | 5,577 | 5,406 | 2.12M |
| August 25, 2026 | 5,380 | 5,497 | 5,497 | 5,497 | 5,313 | 2.11M |
| August 24, 2026 | 5,368 | 5,370 | 5,370 | 5,453 | 5,345 | 1.73M |
| August 21, 2026 | 5,267 | 5,396 | 5,396 | 5,441 | 5,260 | 2.87M |
| August 20, 2026 | 5,352 | 5,349 | 5,349 | 5,373 | 5,286 | 2.58M |
| August 19, 2026 | 5,259 | 5,280 | 5,280 | 5,388 | 5,255 | 3.49M |
| August 18, 2026 | 5,621 | 5,535 | 5,535 | 5,663 | 5,443 | 3.82M |
| August 17, 2026 | 5,530 | 5,721 | 5,721 | 5,754 | 5,524 | 3.49M |
| August 14, 2026 | 5,703 | 5,566 | 5,566 | 5,733 | 5,529 | 3.88M |
| August 13, 2026 | 5,530 | 5,636 | 5,636 | 5,704 | 5,516 | 4.05M |
| August 12, 2026 | 5,457 | 5,456 | 5,456 | 5,531 | 5,391 | 4.91M |
| August 10, 2026 | 5,106 | 5,272 | 5,272 | 5,318 | 5,085 | 3.39M |
| August 07, 2026 | 5,096 | 5,196 | 5,196 | 5,273 | 4,998 | 5.37M |
| August 06, 2026 | 5,350 | 5,196 | 5,196 | 5,368 | 5,154 | 5.5M |
| August 05, 2026 | 5,198 | 5,333 | 5,333 | 5,350 | 5,127 | 6.32M |
| August 04, 2026 | 4,893 | 4,953 | 4,953 | 4,965 | 4,836 | 3.22M |
| August 03, 2026 | 4,920 | 4,896 | 4,896 | 4,930 | 4,791 | 3.46M |
| 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 |
AD
