kabutan

Ajinomoto Co., Inc.(2802) Historical

2802
TSE Prime
Ajinomoto Co., Inc.
3,366.0
JPY
+63.0
(+1.91%)
Dec 12, 3:30 pm JST
21.60
USD
Dec 12, 1:30 am EST
Result
ー
PTS
outside of trading hours
3,375
Dec 12, 11:31 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 12, 2025 3,368 3,386 3,335 3,366 +63 +1.91% 5,051,300

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 11, 2025 3,358.0 3,378.0 3,303.0 3,303.0 -103.0 -3.02% 6,251,100
Dec 10, 2025 3,497.0 3,514.0 3,388.0 3,406.0 -124.0 -3.51% 7,456,300
Dec 9, 2025 3,568.0 3,572.0 3,527.0 3,530.0 -25.0 -0.70% 2,894,300
Dec 8, 2025 3,560.0 3,581.0 3,527.0 3,555.0 -20.0 -0.56% 2,417,200
Dec 5, 2025 3,545.0 3,605.0 3,528.0 3,575.0 +25.0 +0.70% 3,214,500
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