Ajinomoto Co., Inc.(2802) Historical

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
Jan 29, 2026	3,387	3,463	3,383	3,461	+79	+2.34%	3,255,000

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	3,440.0	3,444.0	3,374.0	3,382.0	-85.0	-2.45%	4,981,300
Jan 27, 2026	3,500.0	3,500.0	3,443.0	3,467.0	-33.0	-0.94%	3,638,700
Jan 26, 2026	3,505.0	3,518.0	3,477.0	3,500.0	-53.0	-1.49%	4,731,000
Jan 23, 2026	3,659.0	3,678.0	3,553.0	3,553.0	-107.0	-2.92%	5,086,700
Jan 22, 2026	3,670.0	3,673.0	3,605.0	3,660.0	-2.0	-0.05%	4,317,300
Jan 21, 2026	3,615.0	3,662.0	3,585.0	3,662.0	-60.0	-1.61%	6,126,100
Jan 20, 2026	3,685.0	3,746.0	3,628.0	3,722.0	+69.0	+1.89%	10,787,100
Jan 19, 2026	3,449.0	3,657.0	3,447.0	3,653.0	+209.0	+6.07%	10,317,500
Jan 16, 2026	3,430.0	3,468.0	3,398.0	3,444.0	+11.0	+0.32%	3,922,400
Jan 15, 2026	3,412.0	3,463.0	3,411.0	3,433.0	+22.0	+0.64%	4,313,300
Jan 14, 2026	3,361.0	3,438.0	3,348.0	3,411.0	+68.0	+2.03%	4,666,300
Jan 13, 2026	3,342.0	3,356.0	3,324.0	3,343.0	+43.0	+1.30%	4,286,300
Jan 9, 2026	3,305.0	3,319.0	3,272.0	3,300.0	-8.0	-0.24%	3,993,800
Jan 8, 2026	3,305.0	3,325.0	3,270.0	3,308.0	-30.0	-0.90%	3,939,700
Jan 7, 2026	3,326.0	3,356.0	3,313.0	3,338.0	-23.0	-0.68%	3,406,700
Jan 6, 2026	3,341.0	3,394.0	3,338.0	3,361.0	+37.0	+1.11%	5,601,300
Jan 5, 2026	3,350.0	3,362.0	3,313.0	3,324.0	+7.0	+0.21%	3,661,800
Dec 30, 2025	3,359.0	3,366.0	3,317.0	3,317.0	-47.0	-1.40%	2,566,100
Dec 29, 2025	3,374.0	3,380.0	3,347.0	3,364.0	-10.0	-0.30%	2,551,800
Dec 26, 2025	3,381.0	3,402.0	3,358.0	3,374.0	-36.0	-1.06%	2,419,100