kabutan

Ajinomoto Co., Inc.(2802) Historical

2802
TSE Prime
Ajinomoto Co., Inc.
3,366.0
JPY
+63.0
(+1.91%)
Dec 12, 3:30 pm JST
21.60
USD
Dec 12, 1:30 am EST
Result
ー
PTS
outside of trading hours
3,375
Dec 12, 11:31 pm JST
Summary Chart Historical News Financial Result
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 12, 2025 3,368 3,386 3,335 3,366 +63 +1.91% 5,051,300

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jul 31, 2020 855.0 958.0 847.0 952.0 +91.5 +10.63% 18,930,800
Jul 22, 2020 871.0 871.7 855.2 860.5 -6.5 -0.75% 5,233,600
Jul 17, 2020 873.5 885.7 865.5 867.0 +6.3 +0.73% 10,474,600
Jul 10, 2020 899.2 904.0 856.0 860.7 -36.0 -4.01% 15,054,200
Jul 3, 2020 903.2 908.7 882.5 896.7 -10.8 -1.19% 15,984,200
Jun 26, 2020 928.0 929.5 904.0 907.5 -24.0 -2.58% 11,611,400
Jun 19, 2020 898.7 933.0 898.0 931.5 +25.3 +2.79% 17,285,200
Jun 12, 2020 918.7 934.7 896.0 906.2 -3.5 -0.38% 22,222,600
Jun 5, 2020 926.5 926.5 900.7 909.7 -8.8 -0.96% 19,651,400
May 29, 2020 957.2 965.7 886.0 918.5 -30.5 -3.21% 38,356,600
May 22, 2020 965.5 993.5 946.0 949.0 -15.0 -1.56% 11,601,200
May 15, 2020 956.5 974.7 949.7 964.0 +3.3 +0.34% 13,399,000
May 8, 2020 939.2 966.2 936.5 960.7 +15.2 +1.61% 5,330,000
May 1, 2020 968.0 981.2 943.7 945.5 -20.0 -2.07% 13,502,200
Apr 24, 2020 948.5 972.5 942.7 965.5 -4.2 -0.43% 13,915,800
Apr 17, 2020 920.2 977.5 918.0 969.7 +35.0 +3.74% 16,603,800
Apr 10, 2020 925.7 963.7 896.0 934.7 +25.0 +2.75% 24,804,800
Apr 3, 2020 970.2 1,018.2 905.7 909.7 -71.3 -7.27% 25,593,000
Mar 27, 2020 863.0 981.0 836.7 981.0 +110.0 +12.63% 30,656,800
Mar 19, 2020 845.2 911.0 816.5 871.0 ー ー% 26,626,400