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
Dec 5, 2025	3,603	3,613	3,498	3,586	-37	-1.02%	10,799,900

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Sep 5, 2025	3,971.0	4,226.0	3,961.0	4,200.0	+191.0	+4.76%	10,986,800
Aug 29, 2025	4,028.0	4,086.0	3,963.0	4,009.0	-35.0	-0.87%	10,291,700
Aug 22, 2025	4,007.0	4,172.0	3,987.0	4,044.0	+45.0	+1.13%	10,142,200
Aug 15, 2025	4,035.0	4,047.0	3,930.0	3,999.0	+3.0	+0.08%	10,447,200
Aug 8, 2025	4,031.0	4,070.0	3,840.0	3,996.0	-62.0	-1.53%	16,218,200
Aug 1, 2025	3,977.0	4,107.0	3,851.0	4,058.0	+81.0	+2.04%	10,263,700
Jul 25, 2025	3,956.0	4,029.0	3,858.0	3,977.0	-15.0	-0.38%	11,432,500
Jul 18, 2025	3,878.0	3,992.0	3,854.0	3,992.0	+104.0	+2.67%	9,700,200