Ajinomoto Co., Inc.(2802) Historical

52 Week High Aug 1, 2025

4,107 JPY

52 Week Low Sep 13, 2024

2,620 JPY

Yearly High Aug 1, 2025

4,107 JPY

Yearly Low Apr 7, 2025

2,636 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Aug 13, 2025	4,035	4,047	3,930	4,044	+48	+1.20%	8,638,000

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Aug 8, 2025	4,031	4,070	3,840	3,996	-62	-1.53%	16,218,200
Aug 1, 2025	3,977	4,107	3,851	4,058	+81	+2.04%	10,263,700
Jul 25, 2025	3,956	4,029	3,858	3,977	-15	-0.38%	11,432,500
Jul 18, 2025	3,878	3,992	3,854	3,992	+104	+2.67%	9,700,200
Jul 11, 2025	3,955	4,010	3,873	3,888	-67	-1.69%	13,087,900
Jul 4, 2025	3,889	3,968	3,866	3,955	+88	+2.28%	13,101,300
Jun 27, 2025	3,676	3,872	3,644	3,867	+191	+5.20%	10,123,400
Jun 20, 2025	3,631	3,763	3,629	3,676	+72	+2.00%	10,159,600
Jun 13, 2025	3,657	3,698	3,577	3,604	-9	-0.25%	10,275,300
Jun 6, 2025	3,560	3,667	3,553	3,613	+1	+0.03%	10,323,200
May 30, 2025	3,421	3,660	3,421	3,612	+199	+5.83%	14,758,900
May 23, 2025	3,315	3,442	3,291	3,413	+97	+2.93%	11,779,700
May 16, 2025	3,227	3,352	3,175	3,316	+78	+2.41%	15,416,900
May 9, 2025	3,048	3,290	2,966	3,238	+235	+7.83%	14,519,300
May 2, 2025	2,870	3,012	2,863	3,003	+149	+5.22%	10,926,700
Apr 25, 2025	2,960	2,977	2,845	2,854	-130	-4.36%	11,674,800
Apr 18, 2025	2,887	2,989	2,878	2,984	+172	+6.12%	10,317,100
Apr 11, 2025	2,710	2,874	2,636	2,812	-92	-3.17%	19,532,400
Apr 4, 2025	3,002	3,020	2,855	2,904	-165	-5.38%	13,411,000
Mar 28, 2025	3,050	3,071	2,998	3,069	+38	+1.25%	9,803,400