kabutan

Ajinomoto Co., Inc.(2802) Historical

2802
TSE Prime
Ajinomoto Co., Inc.
3,586.0
JPY
+36.0
(+1.01%)
Dec 5, 1:36 pm JST
23.13
USD
Dec 4, 11:36 pm EST
Result
ー
PTS
outside of trading hours
3,586.2
Dec 5, 1:36 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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 3,603 3,613 3,498 3,586 -37 -1.02% 10,799,900

Monthly Price

Date Opening High Low Closing Price Change % Volume
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
Apr, 2024 2,852.0 2,947.5 2,640.5 2,937.5 +107.5 +3.80% 53,609,800