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 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
Jul 11, 2025 3,955.0 4,010.0 3,873.0 3,888.0 -67.0 -1.69% 13,087,900
Jul 4, 2025 3,889.0 3,968.0 3,866.0 3,955.0 +88.0 +2.28% 13,101,300
Jun 27, 2025 3,676.0 3,872.0 3,644.0 3,867.0 +191.0 +5.20% 10,123,400
Jun 20, 2025 3,631.0 3,763.0 3,629.0 3,676.0 +72.0 +2.00% 10,159,600
Jun 13, 2025 3,657.0 3,698.0 3,577.0 3,604.0 -9.0 -0.25% 10,275,300
Jun 6, 2025 3,560.0 3,667.0 3,553.0 3,613.0 +1.0 +0.03% 10,323,200
May 30, 2025 3,421.0 3,660.0 3,421.0 3,612.0 +199.0 +5.83% 14,758,900
May 23, 2025 3,315.0 3,442.0 3,291.0 3,413.0 +97.0 +2.93% 11,779,700
May 16, 2025 3,227.0 3,352.0 3,175.0 3,316.0 +78.0 +2.41% 15,416,900
May 9, 2025 3,048.0 3,290.0 2,966.5 3,238.0 +235.0 +7.83% 14,519,300
May 2, 2025 2,870.0 3,012.0 2,863.5 3,003.0 +149.0 +5.22% 10,926,700
Apr 25, 2025 2,960.0 2,977.0 2,845.5 2,854.0 -130.0 -4.36% 11,674,800
Apr 18, 2025 2,887.5 2,989.5 2,878.5 2,984.0 +172.0 +6.12% 10,317,100
Apr 11, 2025 2,710.5 2,874.0 2,636.5 2,812.0 -92.0 -3.17% 19,532,400
Apr 4, 2025 3,002.0 3,020.0 2,855.5 2,904.0 -165.0 -5.38% 13,411,000
Mar 28, 2025 3,050.0 3,071.5 2,998.0 3,069.0 +37.5 +1.24% 9,803,400
Mar 21, 2025 3,050.0 3,080.0 3,030.0 3,031.5 -10.0 -0.33% 8,756,800
Mar 14, 2025 3,003.0 3,084.5 2,963.5 3,041.5 +30.0 +1.00% 10,223,200