kabutan

Ajinomoto Co., Inc.(2802) Historical

2802
TSE Prime
Ajinomoto Co., Inc.
3,587.0
JPY
+37.0
(+1.04%)
Dec 5, 12:52 pm JST
23.12
USD
Dec 4, 10:53 pm EST
Result
ー
PTS
outside of trading hours
3,587
Dec 5, 12:53 pm JST
Summary Chart Historical News Financial Result
52 Week High Nov 5, 2025
4,544.0 JPY
52 Week Low Apr 7, 2025
2,636.5 JPY
Yearly High Nov 5, 2025
4,544.0 JPY
Yearly Low Apr 7, 2025
2,636.5 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 3,545 3,593 3,528 3,587 +37 +1.04% 1,809,700

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 3,524.0 3,559.0 3,514.0 3,550.0 +37.0 +1.05% 1,766,600
Dec 3, 2025 3,527.0 3,549.0 3,498.0 3,513.0 -4.0 -0.11% 2,187,900
Dec 2, 2025 3,565.0 3,565.0 3,517.0 3,517.0 -40.0 -1.12% 2,132,800
Dec 1, 2025 3,603.0 3,613.0 3,533.0 3,557.0 -66.0 -1.82% 2,664,200
Nov 28, 2025 3,648.0 3,658.0 3,601.0 3,623.0 +9.0 +0.25% 2,545,300
Nov 27, 2025 3,588.0 3,616.0 3,583.0 3,614.0 +21.0 +0.58% 2,119,400
Nov 26, 2025 3,546.0 3,593.0 3,525.0 3,593.0 +47.0 +1.33% 3,728,600
Nov 25, 2025 3,648.0 3,665.0 3,537.0 3,546.0 -92.0 -2.53% 4,289,700
Nov 21, 2025 3,590.0 3,670.0 3,573.0 3,638.0 +49.0 +1.37% 5,404,500
Nov 20, 2025 3,605.0 3,643.0 3,576.0 3,589.0 +24.0 +0.67% 3,665,600
Nov 19, 2025 3,667.0 3,675.0 3,565.0 3,565.0 -85.0 -2.33% 4,433,400
Nov 18, 2025 3,759.0 3,764.0 3,650.0 3,650.0 -152.0 -4.00% 3,819,200
Nov 17, 2025 3,825.0 3,853.0 3,747.0 3,802.0 -23.0 -0.60% 3,860,500
Nov 14, 2025 3,783.0 3,829.0 3,739.0 3,825.0 +42.0 +1.11% 4,462,700
Nov 13, 2025 3,844.0 3,860.0 3,770.0 3,783.0 -67.0 -1.74% 5,321,500
Nov 12, 2025 3,698.0 3,897.0 3,692.0 3,850.0 +229.0 +6.32% 10,124,200
Nov 11, 2025 3,559.0 3,650.0 3,555.0 3,621.0 +94.0 +2.67% 7,044,900
Nov 10, 2025 3,624.0 3,677.0 3,513.0 3,527.0 -96.0 -2.65% 15,013,900
Nov 7, 2025 3,763.0 3,763.0 3,623.0 3,623.0 -700.0 -16.19% 11,172,300
Nov 6, 2025 4,418.0 4,512.0 4,323.0 4,323.0 -109.0 -2.46% 3,589,300