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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	3,603	3,613	3,498	3,581	-42	-1.16%	10,552,500

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Nov 28, 2025	3,623.0	-0.41%	3,589.0	12,683,000	117,300	1,964,100	16.74
Nov 21, 2025	3,638.0	-4.89%	3,657.7	21,183,200	96,300	1,771,500	18.40
Nov 14, 2025	3,825.0	+5.58%	3,698.3	41,967,200	144,500	1,764,300	12.21
Nov 7, 2025	3,623.0	-17.15%	4,027.8	22,317,600	294,700	1,762,300	5.98
Oct 31, 2025	4,373.0	+3.36%	4,245.5	16,706,500	247,600	500,800	2.02
Oct 24, 2025	4,231.0	+1.56%	4,271.1	9,168,500	259,600	525,600	2.02
Oct 17, 2025	4,166.0	-0.24%	4,178.2	7,962,200	272,900	599,100	2.20
Oct 10, 2025	4,176.0	+0.14%	4,243.8	12,151,200	279,000	604,300	2.17
Oct 3, 2025	4,170.0	-2.68%	4,205.9	11,324,600	280,200	540,400	1.93
Sep 26, 2025	4,285.0	+2.07%	4,255.8	9,031,000	313,800	483,200	1.54
Sep 19, 2025	4,198.0	-1.50%	4,244.4	10,864,500	320,500	490,200	1.53
Sep 12, 2025	4,262.0	+1.48%	4,264.0	10,302,300	318,400	299,100	0.94
Sep 5, 2025	4,200.0	+4.76%	4,109.3	10,986,800	311,400	455,700	1.46
Aug 29, 2025	4,009.0	-0.87%	4,028.5	10,291,700	283,200	618,000	2.18
Aug 22, 2025	4,044.0	+1.13%	4,059.2	10,142,200	312,200	581,300	1.86
Aug 15, 2025	3,999.0	+0.08%	3,977.4	10,447,200	329,900	601,600	1.82
Aug 8, 2025	3,996.0	-1.53%	3,954.1	16,218,200	311,200	603,100	1.94
Aug 1, 2025	4,058.0	+2.04%	3,973.3	10,263,700	331,300	534,300	1.61
Jul 25, 2025	3,977.0	-0.38%	3,955.8	11,432,500	309,000	542,700	1.76
Jul 18, 2025	3,992.0	+2.67%	3,923.4	9,700,200	331,500	475,100	1.43