kabutan

Ajinomoto Co., Inc.(2802) Historical

2802
TSE Prime
Ajinomoto Co., Inc.
3,461.0
JPY
+79.0
(+2.34%)
Jan 29, 3:09 pm JST
22.59
USD
Jan 29, 1:09 am EST
Result
ー
PTS
outside of trading hours
3,461.9
Jan 29, 3:09 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
Jan 29, 2026 3,505 3,518 3,374 3,461 -92 -2.59% 16,592,800

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Jan 23, 2026 3,553.0 +3.16% 3,642.4 36,634,700 123,900 3,031,100 24.46
Jan 16, 2026 3,444.0 +4.36% 3,404.2 17,188,300 111,300 2,739,100 24.61
Jan 9, 2026 3,300.0 -0.51% 3,326.3 20,603,300 115,900 2,823,300 24.36
Dec 30, 2025 3,317.0 -1.69% 3,345.0 5,117,900 ー ー ー
Dec 26, 2025 3,374.0 +1.14% 3,343.1 14,754,700 122,000 2,528,300 20.72
Dec 19, 2025 3,336.0 -0.89% 3,355.9 16,695,500 132,100 2,520,400 19.08
Dec 12, 2025 3,366.0 -5.85% 3,412.6 24,070,200 162,000 2,505,100 15.46
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