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 Weekly Price
| Date | Opening | High | Low | Closing | Change | % | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 5,500 | 5,501 | 4,979 | 5,146 | -12 | -0.23% | 12,083,700 |
Weekly Margin Balance
| Date | Closing | % | Avg. Price | Volume | Sell Positions (Shares) |
Buy Positions (Shares) |
Margin Ratio |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 5,158 | +4.37% | 4,962 | 29,295,500 | 138,700 | 965,700 | 6.96 |
| Jun 5, 2026 | 4,942 | -4.08% | 5,188 | 20,619,500 | 123,300 | 1,111,400 | 9.01 |
| May 29, 2026 | 5,152 | -2.79% | 5,277 | 27,458,000 | 113,300 | 1,052,100 | 9.29 |
| May 22, 2026 | 5,300 | +0.59% | 5,196 | 22,443,400 | 137,200 | 1,003,900 | 7.32 |
| May 15, 2026 | 5,269 | +4.75% | 5,495 | 35,411,500 | 173,400 | 880,900 | 5.08 |
| May 8, 2026 | 5,030 | +3.03% | 4,929 | 20,967,100 | ー | ー | ー |
| May 1, 2026 | 4,882 | +2.61% | 4,912 | 16,939,000 | 129,900 | 867,100 | 6.68 |
| Apr 24, 2026 | 4,758 | +4.02% | 4,687 | 15,734,300 | 147,400 | 882,000 | 5.98 |
| Apr 17, 2026 | 4,574 | -1.68% | 4,636 | 12,371,100 | 135,200 | 891,000 | 6.59 |
| Apr 10, 2026 | 4,652 | +0.87% | 4,697 | 13,999,200 | 151,900 | 797,100 | 5.25 |
| Apr 3, 2026 | 4,612 | +1.81% | 4,501 | 19,425,400 | 144,800 | 890,000 | 6.15 |
| Mar 27, 2026 | 4,530 | +2.84% | 4,374 | 17,586,900 | 280,200 | 940,300 | 3.36 |
| Mar 19, 2026 | 4,405 | 0.00% | 4,448 | 13,742,600 | 149,500 | 1,040,200 | 6.96 |
| Mar 13, 2026 | 4,405 | -2.50% | 4,385 | 16,483,500 | 158,200 | 1,075,100 | 6.80 |
| Mar 6, 2026 | 4,518 | -9.06% | 4,651 | 20,713,800 | 182,600 | 974,400 | 5.34 |
| Feb 27, 2026 | 4,968 | +7.95% | 4,864 | 21,595,700 | 275,500 | 1,174,800 | 4.26 |
| Feb 20, 2026 | 4,602 | +3.74% | 4,596 | 16,868,300 | 276,600 | 1,293,900 | 4.68 |
| Feb 13, 2026 | 4,436 | +8.22% | 4,347 | 30,855,300 | 264,700 | 1,255,100 | 4.74 |
| Feb 6, 2026 | 4,099 | +16.45% | 3,791 | 28,661,300 | 412,900 | 1,807,500 | 4.38 |
| Jan 30, 2026 | 3,520 | -0.93% | 3,462 | 22,061,200 | 114,800 | 2,941,700 | 25.62 |