kabutan

Ajinomoto Co., Inc.(2802) Historical

2802
TSE Prime
Ajinomoto Co., Inc.
4,405
JPY
+7
(+0.16%)
Mar 13, 3:30 pm JST
27.63
USD
Mar 13, 2:30 am EDT
Result
ー
PTS
outside of trading hours
4,365.3
Mar 13, 10:09 pm JST
Summary Chart Historical News Financial Result
52 Week High Feb 26, 2026
5,025 JPY
52 Week Low Apr 7, 2025
2,636 JPY
Yearly High Feb 26, 2026
5,025 JPY
Yearly Low Apr 7, 2025
2,636 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 4,310 4,424 4,310 4,405 +7 +0.16% 3,093,000

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 4,370 4,429 4,347 4,398 -70 -1.57% 2,665,500
Mar 11, 2026 4,441 4,495 4,406 4,468 +95 +2.17% 2,923,400
Mar 10, 2026 4,415 4,460 4,334 4,373 +28 +0.64% 3,820,800
Mar 9, 2026 4,275 4,381 4,271 4,345 -173 -3.83% 3,980,800
Mar 6, 2026 4,513 4,579 4,482 4,518 +24 +0.53% 3,447,500
Mar 5, 2026 4,650 4,672 4,460 4,494 -39 -0.86% 4,708,700
Mar 4, 2026 4,517 4,612 4,502 4,533 -181 -3.84% 4,130,800
Mar 3, 2026 4,820 4,853 4,685 4,714 -221 -4.48% 4,819,500
Mar 2, 2026 4,826 4,984 4,821 4,935 -33 -0.66% 3,607,300
Feb 27, 2026 4,844 5,005 4,821 4,968 +98 +2.01% 4,930,300
Feb 26, 2026 4,912 5,025 4,852 4,870 -68 -1.38% 7,006,200
Feb 25, 2026 4,767 4,959 4,745 4,938 +241 +5.13% 5,389,100
Feb 24, 2026 4,606 4,733 4,594 4,697 +95 +2.06% 4,270,100
Feb 20, 2026 4,614 4,641 4,557 4,602 -12 -0.26% 2,498,200
Feb 19, 2026 4,651 4,664 4,556 4,614 -26 -0.56% 2,936,300
Feb 18, 2026 4,653 4,774 4,622 4,640 +3 +0.06% 3,803,100
Feb 17, 2026 4,501 4,637 4,460 4,637 +89 +1.96% 3,372,000
Feb 16, 2026 4,479 4,584 4,456 4,548 +112 +2.52% 4,258,700
Feb 13, 2026 4,426 4,503 4,351 4,436 +80 +1.84% 5,826,600
Feb 12, 2026 4,295 4,356 4,245 4,356 +51 +1.18% 4,817,100