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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	3,505	3,518	3,374	3,468	-85	-2.39%	22,380,600

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 23, 2026	3,449.0	3,746.0	3,447.0	3,553.0	+109.0	+3.16%	36,634,700
Jan 16, 2026	3,342.0	3,468.0	3,324.0	3,444.0	+144.0	+4.36%	17,188,300
Jan 9, 2026	3,350.0	3,394.0	3,270.0	3,300.0	-17.0	-0.51%	20,603,300
Dec 30, 2025	3,374.0	3,380.0	3,317.0	3,317.0	-57.0	-1.69%	5,117,900
Dec 26, 2025	3,347.0	3,420.0	3,287.0	3,374.0	+38.0	+1.14%	14,754,700
Dec 19, 2025	3,390.0	3,417.0	3,326.0	3,336.0	-30.0	-0.89%	16,695,500
Dec 12, 2025	3,560.0	3,581.0	3,303.0	3,366.0	-209.0	-5.85%	24,070,200
Dec 5, 2025	3,603.0	3,613.0	3,498.0	3,575.0	-48.0	-1.32%	11,966,000
Nov 28, 2025	3,648.0	3,665.0	3,525.0	3,623.0	-15.0	-0.41%	12,683,000
Nov 21, 2025	3,825.0	3,853.0	3,565.0	3,638.0	-187.0	-4.89%	21,183,200
Nov 14, 2025	3,624.0	3,897.0	3,513.0	3,825.0	+202.0	+5.58%	41,967,200
Nov 7, 2025	4,370.0	4,544.0	3,623.0	3,623.0	-750.0	-17.15%	22,317,600
Oct 31, 2025	4,275.0	4,377.0	4,171.0	4,373.0	+142.0	+3.36%	16,706,500
Oct 24, 2025	4,286.0	4,322.0	4,208.0	4,231.0	+65.0	+1.56%	9,168,500
Oct 17, 2025	4,110.0	4,237.0	4,098.0	4,166.0	-10.0	-0.24%	7,962,200
Oct 10, 2025	4,315.0	4,348.0	4,153.0	4,176.0	+6.0	+0.14%	12,151,200
Oct 3, 2025	4,263.0	4,276.0	4,157.0	4,170.0	-115.0	-2.68%	11,324,600
Sep 26, 2025	4,236.0	4,357.0	4,196.0	4,285.0	+87.0	+2.07%	9,031,000
Sep 19, 2025	4,295.0	4,343.0	4,181.0	4,198.0	-64.0	-1.50%	10,864,500
Sep 12, 2025	4,251.0	4,323.0	4,164.0	4,262.0	+62.0	+1.48%	10,302,300