Ajinomoto Co., Inc.(2802) Historical

52 Week High Feb 26, 2026

5,025 JPY

52 Week Low Apr 7, 2025

2,636 JPY

Yearly High Feb 26, 2026

5,025 JPY

Yearly Low Apr 7, 2025

2,636 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 13, 2026	4,310	4,424	4,310	4,405	+7	+0.16%	3,093,000

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Mar 13, 2026	4,405	-2.50%	4,385	16,483,500	ー	ー	ー
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
Dec 5, 2025	3,575	-1.32%	3,549	11,966,000	112,000	2,047,000	18.28
Nov 28, 2025	3,623	-0.41%	3,589	12,683,000	117,300	1,964,100	16.74
Nov 21, 2025	3,638	-4.89%	3,657	21,183,200	96,300	1,771,500	18.40
Nov 14, 2025	3,825	+5.58%	3,698	41,967,200	144,500	1,764,300	12.21
Nov 7, 2025	3,623	-17.15%	4,027	22,317,600	294,700	1,762,300	5.98
Oct 31, 2025	4,373	+3.36%	4,245	16,706,500	247,600	500,800	2.02