kabutan

Ajinomoto Co., Inc.(2802) Historical

2802
TSE Prime
Ajinomoto Co., Inc.
3,468.0
JPY
+86.0
(+2.54%)
Jan 29, 3:30 pm JST
22.67
USD
Jan 29, 1:30 am EST
Result
ー
PTS
outside of trading hours
3,459.1
Jan 29, 3:25 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
Jan 29, 2026 3,387 3,468 3,383 3,468 +86 +2.54% 4,514,800

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