Ajinomoto Co., Inc.(2802) Historical
2802
TSE Prime
Ajinomoto Co., Inc.
Result
ー
5,146
JPY
+86
(+1.70%)
Jun 16, 3:30 pm JST
32.11
USD
Jun 16, 2:30 am EDT
PER
40.9
PBR
6.38
Yield
0.97%
Margin Trading Ratio
6.96
PTS
outside of trading hours
5,150
Jun 16, 5:12 pm JST
52 Week High
May 12, 2026
5,739
JPY
52 Week Low
Jan 8, 2026
3,270
JPY
Yearly High
May 12, 2026
5,739
JPY
Yearly Low
Jan 8, 2026
3,270
JPY
Historical Data
Latest Price
| Date | Opening | High | Low | Closing | Change | % | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 4,996 | 5,175 | 4,979 | 5,146 | +86 | +1.70% | 3,452,600 |
Daily Price
| Date | Opening | High | Low | Closing | Change | % | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 5,500 | 5,501 | 5,052 | 5,060 | -98 | -1.90% | 5,178,500 |
| Jun 12, 2026 | 5,200 | 5,257 | 5,095 | 5,158 | +74 | +1.46% | 7,566,800 |
| Jun 11, 2026 | 4,848 | 5,203 | 4,845 | 5,084 | +355 | +7.51% | 9,098,500 |
| Jun 10, 2026 | 4,772 | 4,865 | 4,674 | 4,729 | -28 | -0.59% | 3,146,800 |
| Jun 9, 2026 | 4,840 | 4,855 | 4,689 | 4,757 | -49 | -1.02% | 3,886,400 |
| Jun 8, 2026 | 4,802 | 4,907 | 4,674 | 4,806 | -136 | -2.75% | 5,597,000 |
| Jun 5, 2026 | 5,050 | 5,070 | 4,936 | 4,942 | -176 | -3.44% | 4,289,000 |
| Jun 4, 2026 | 5,130 | 5,194 | 5,095 | 5,118 | -109 | -2.09% | 3,057,000 |
| Jun 3, 2026 | 5,269 | 5,298 | 5,147 | 5,227 | -35 | -0.67% | 3,504,900 |
| Jun 2, 2026 | 5,302 | 5,351 | 5,144 | 5,262 | -118 | -2.19% | 4,996,400 |
| Jun 1, 2026 | 5,165 | 5,435 | 5,156 | 5,380 | +228 | +4.43% | 4,772,200 |
| May 29, 2026 | 5,140 | 5,204 | 5,101 | 5,152 | +10 | +0.19% | 9,185,600 |
| May 28, 2026 | 5,189 | 5,275 | 5,110 | 5,142 | -147 | -2.78% | 4,114,000 |
| May 27, 2026 | 5,345 | 5,425 | 5,261 | 5,289 | -55 | -1.03% | 3,869,800 |
| May 26, 2026 | 5,675 | 5,676 | 5,335 | 5,344 | -131 | -2.39% | 5,128,700 |
| May 25, 2026 | 5,270 | 5,505 | 5,195 | 5,475 | +175 | +3.30% | 5,159,900 |
| May 22, 2026 | 5,243 | 5,332 | 5,183 | 5,300 | +124 | +2.40% | 3,827,500 |
| May 21, 2026 | 5,099 | 5,328 | 5,021 | 5,176 | +108 | +2.13% | 5,087,100 |
| May 20, 2026 | 5,278 | 5,296 | 5,006 | 5,068 | -110 | -2.12% | 4,275,700 |
| May 19, 2026 | 5,200 | 5,330 | 5,165 | 5,178 | -15 | -0.29% | 4,920,400 |