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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 4,310 4,424 4,310 4,405 +7 +0.16% 3,093,000

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Dec 5, 2025 3,603 3,613 3,498 3,575 -48 -1.32% 11,966,000
Nov 28, 2025 3,648 3,665 3,525 3,623 -15 -0.41% 12,683,000
Nov 21, 2025 3,825 3,853 3,565 3,638 -187 -4.89% 21,183,200
Nov 14, 2025 3,624 3,897 3,513 3,825 +202 +5.58% 41,967,200
Nov 7, 2025 4,370 4,544 3,623 3,623 -750 -17.15% 22,317,600
Oct 31, 2025 4,275 4,377 4,171 4,373 +142 +3.36% 16,706,500