Ajinomoto Co., Inc.(2802) Historical

52 Week High Feb 26, 2026

5,025 JPY

52 Week Low May 1, 2025

2,907 JPY

Yearly High Feb 26, 2026

5,025 JPY

Yearly Low Jan 8, 2026

3,270 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	4,913	5,048	4,906	5,009	+242	+5.08%	2,079,200

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	4,794	4,813	4,750	4,767	-19	-0.40%	2,409,700
Apr 27, 2026	4,755	4,823	4,726	4,786	+28	+0.59%	3,147,200
Apr 24, 2026	4,727	4,877	4,699	4,758	+168	+3.66%	4,191,800
Apr 23, 2026	4,607	4,672	4,565	4,590	-68	-1.46%	3,034,700
Apr 22, 2026	4,652	4,715	4,621	4,658	-63	-1.33%	2,492,000
Apr 21, 2026	4,607	4,730	4,600	4,721	+114	+2.47%	3,564,700
Apr 20, 2026	4,599	4,640	4,582	4,607	+33	+0.72%	2,451,100
Apr 17, 2026	4,651	4,682	4,574	4,574	-116	-2.47%	1,922,800
Apr 16, 2026	4,637	4,712	4,623	4,690	+23	+0.49%	2,181,900
Apr 15, 2026	4,651	4,683	4,636	4,667	+50	+1.08%	2,250,300
Apr 14, 2026	4,600	4,692	4,596	4,617	+10	+0.22%	2,515,800
Apr 13, 2026	4,601	4,655	4,565	4,607	-45	-0.97%	3,500,300
Apr 10, 2026	4,722	4,724	4,652	4,652	-61	-1.29%	3,006,800
Apr 9, 2026	4,770	4,811	4,690	4,713	-63	-1.32%	2,940,100
Apr 8, 2026	4,800	4,814	4,735	4,776	+178	+3.87%	3,688,600
Apr 7, 2026	4,646	4,674	4,573	4,598	-59	-1.27%	2,101,900
Apr 6, 2026	4,615	4,697	4,596	4,657	+45	+0.98%	2,261,800
Apr 3, 2026	4,700	4,714	4,608	4,612	-47	-1.01%	1,990,300
Apr 2, 2026	4,662	4,683	4,595	4,659	+37	+0.80%	2,792,600
Apr 1, 2026	4,590	4,622	4,493	4,622	+225	+5.12%	3,440,800