Ajinomoto Co., Inc.(2802) Historical

52 Week High Feb 26, 2026

5,025 JPY

52 Week Low May 1, 2025

2,907 JPY

Yearly High Feb 26, 2026

5,025 JPY

Yearly Low Jan 8, 2026

3,270 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	4,755	5,063	4,726	4,977	+219	+4.60%	8,614,200

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 24, 2026	4,599	4,877	4,565	4,758	+184	+4.02%	15,734,300
Apr 17, 2026	4,601	4,712	4,565	4,574	-78	-1.68%	12,371,100
Apr 10, 2026	4,615	4,814	4,573	4,652	+40	+0.87%	13,999,200
Apr 3, 2026	4,296	4,714	4,295	4,612	+82	+1.81%	19,425,400
Mar 27, 2026	4,195	4,549	4,147	4,530	+125	+2.84%	17,586,900
Mar 19, 2026	4,415	4,577	4,375	4,405	0	0.00%	13,742,600
Mar 13, 2026	4,275	4,495	4,271	4,405	-113	-2.50%	16,483,500
Mar 6, 2026	4,826	4,984	4,460	4,518	-450	-9.06%	20,713,800
Feb 27, 2026	4,606	5,025	4,594	4,968	+366	+7.95%	21,595,700
Feb 20, 2026	4,479	4,774	4,456	4,602	+166	+3.74%	16,868,300
Feb 13, 2026	4,198	4,503	4,118	4,436	+337	+8.22%	30,855,300
Feb 6, 2026	3,548	4,099	3,492	4,099	+579	+16.45%	28,661,300
Jan 30, 2026	3,505	3,543	3,374	3,520	-33	-0.93%	22,061,200
Jan 23, 2026	3,449	3,746	3,447	3,553	+109	+3.16%	36,634,700
Jan 16, 2026	3,342	3,468	3,324	3,444	+144	+4.36%	17,188,300
Jan 9, 2026	3,350	3,394	3,270	3,300	-17	-0.51%	20,603,300
Dec 30, 2025	3,374	3,380	3,317	3,317	-57	-1.69%	5,117,900
Dec 26, 2025	3,347	3,420	3,287	3,374	+38	+1.14%	14,754,700
Dec 19, 2025	3,390	3,417	3,326	3,336	-30	-0.89%	16,695,500
Dec 12, 2025	3,560	3,581	3,303	3,366	-209	-5.85%	24,070,200