Ajinomoto Co., Inc.(2802) Historical

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 Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan, 2026	3,350	3,746	3,270	3,468	+151	+4.55%	92,292,100

Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec, 2025	3,603.0	3,613.0	3,287.0	3,317.0	-306.0	-8.45%	72,604,300
Nov, 2025	4,370.0	4,544.0	3,513.0	3,623.0	-750.0	-17.15%	98,151,000
Oct, 2025	4,242.0	4,377.0	4,098.0	4,373.0	+127.0	+2.99%	52,733,500
Sep, 2025	3,971.0	4,357.0	3,961.0	4,246.0	+237.0	+5.91%	45,764,100
Aug, 2025	4,020.0	4,172.0	3,840.0	4,009.0	+4.0	+0.10%	49,403,300
Jul, 2025	3,945.0	4,029.0	3,851.0	4,005.0	+96.0	+2.46%	52,394,700
Jun, 2025	3,560.0	3,930.0	3,553.0	3,909.0	+297.0	+8.22%	43,768,400
May, 2025	2,920.0	3,660.0	2,907.0	3,612.0	+696.0	+23.87%	60,866,300
Apr, 2025	3,007.0	3,015.0	2,636.5	2,916.0	-42.5	-1.44%	58,511,600
Mar, 2025	3,050.0	3,149.5	2,951.0	2,958.5	-44.0	-1.47%	43,543,100
Feb, 2025	3,075.5	3,270.0	2,926.5	3,002.5	-120.0	-3.84%	58,726,800
Jan, 2025	3,222.5	3,245.5	3,045.5	3,122.5	-103.5	-3.21%	41,303,400
Dec, 2024	3,149.0	3,295.0	3,128.0	3,226.0	+85.0	+2.71%	39,059,800
Nov, 2024	2,905.0	3,269.5	2,858.0	3,141.0	+189.0	+6.40%	57,012,000
Oct, 2024	2,762.0	2,999.5	2,726.5	2,952.0	+179.0	+6.46%	49,503,000
Sep, 2024	2,807.5	2,861.0	2,620.5	2,773.0	-25.5	-0.91%	63,120,200
Aug, 2024	3,180.0	3,195.0	2,443.0	2,798.5	-317.0	-10.17%	81,027,000
Jul, 2024	2,857.0	3,165.0	2,855.0	3,115.5	+295.0	+10.46%	53,049,800
Jun, 2024	2,830.0	2,990.0	2,763.5	2,820.5	+18.0	+0.64%	51,595,800
May, 2024	2,932.0	3,070.0	2,772.0	2,802.5	-135.0	-4.60%	63,363,000