Ajinomoto Co., Inc.(2802) Historical

52 Week High Feb 26, 2026

5,025 JPY

52 Week Low May 1, 2025

2,907 JPY

Yearly High Feb 26, 2026

5,025 JPY

Yearly Low Jan 8, 2026

3,270 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	4,755	5,048	4,726	5,009	+251	+5.28%	7,636,100

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
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
Jan 23, 2026	3,553	+3.16%	3,642	36,634,700	123,900	3,031,100	24.46
Jan 16, 2026	3,444	+4.36%	3,404	17,188,300	111,300	2,739,100	24.61
Jan 9, 2026	3,300	-0.51%	3,326	20,603,300	115,900	2,823,300	24.36
Dec 30, 2025	3,317	-1.69%	3,345	5,117,900	ー	ー	ー
Dec 26, 2025	3,374	+1.14%	3,343	14,754,700	122,000	2,528,300	20.72
Dec 19, 2025	3,336	-0.89%	3,355	16,695,500	132,100	2,520,400	19.08
Dec 12, 2025	3,366	-5.85%	3,412	24,070,200	162,000	2,505,100	15.46