kabutan

Ajinomoto Co., Inc.(2802) Historical

2802
TSE Prime
Ajinomoto Co., Inc.
4,405
JPY
+7
(+0.16%)
Mar 13, 3:30 pm JST
27.63
USD
Mar 13, 2:30 am EDT
Result
ー
PTS
outside of trading hours
4,365.3
Mar 13, 10:09 pm JST
Summary Chart Historical News Financial Result
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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Mar, 2026 4,826 4,984 4,271 4,405 -563 -11.33% 40,290,300

Monthly Price

Date Opening High Low Closing Price Change % Volume
Feb, 2026 3,548 5,025 3,492 4,968 +1,448 +41.14% 97,980,600
Jan, 2026 3,350 3,746 3,270 3,520 +203 +6.12% 96,487,500
Dec, 2025 3,603 3,613 3,287 3,317 -306 -8.45% 72,604,300
Nov, 2025 4,370 4,544 3,513 3,623 -750 -17.15% 98,151,000
Oct, 2025 4,242 4,377 4,098 4,373 +127 +2.99% 52,733,500
Sep, 2025 3,971 4,357 3,961 4,246 +237 +5.91% 45,764,100
Aug, 2025 4,020 4,172 3,840 4,009 +4 +0.10% 49,403,300
Jul, 2025 3,945 4,029 3,851 4,005 +96 +2.46% 52,394,700
Jun, 2025 3,560 3,930 3,553 3,909 +297 +8.22% 43,768,400
May, 2025 2,920 3,660 2,907 3,612 +696 +23.87% 60,866,300
Apr, 2025 3,007 3,015 2,636 2,916 -42 -1.42% 58,511,600
Mar, 2025 3,050 3,149 2,951 2,958 -44 -1.47% 43,543,100
Feb, 2025 3,075 3,270 2,926 3,002 -120 -3.84% 58,726,800
Jan, 2025 3,222 3,245 3,045 3,122 -104 -3.22% 41,303,400
Dec, 2024 3,149 3,295 3,128 3,226 +85 +2.71% 39,059,800
Nov, 2024 2,905 3,269 2,858 3,141 +189 +6.40% 57,012,000
Oct, 2024 2,762 2,999 2,726 2,952 +179 +6.46% 49,503,000
Sep, 2024 2,807 2,861 2,620 2,773 -25 -0.89% 63,120,200
Aug, 2024 3,180 3,195 2,443 2,798 -317 -10.18% 81,027,000
Jul, 2024 2,857 3,165 2,855 3,115 +295 +10.46% 53,049,800