kabutan

Ajinomoto Co., Inc.(2802) Historical

2802
TSE Prime
Ajinomoto Co., Inc.
3,366.0
JPY
+63.0
(+1.91%)
Dec 12, 3:30 pm JST
21.60
USD
Dec 12, 1:30 am EST
Result
ー
PTS
outside of trading hours
3,375
Dec 12, 11:31 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 3,368 3,386 3,335 3,366 +63 +1.91% 5,051,300

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Dec 12, 2025 3,366.0 -5.85% 3,412.6 24,070,200 ー ー ー
Dec 5, 2025 3,575.0 -1.32% 3,549.1 11,966,000 112,000 2,047,000 18.28
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