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 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
Mar 7, 2025	3,050.0	3,149.5	2,995.5	3,011.5	+9.0	+0.30%	11,800,800
Feb 28, 2025	2,943.0	3,032.0	2,926.5	3,002.5	+46.0	+1.56%	14,060,200
Feb 21, 2025	3,062.5	3,155.5	2,941.0	2,956.5	-156.0	-5.01%	15,772,800
Feb 14, 2025	3,201.5	3,209.5	3,041.0	3,112.5	-58.0	-1.83%	12,009,200
Feb 7, 2025	3,075.5	3,270.0	3,056.0	3,170.5	+48.0	+1.54%	16,884,600
Jan 31, 2025	3,173.5	3,202.0	3,068.0	3,122.5	-1.0	-0.03%	11,586,800
Jan 24, 2025	3,060.0	3,174.0	3,045.5	3,123.5	+64.5	+2.11%	9,236,800
Jan 17, 2025	3,200.0	3,212.5	3,046.5	3,059.0	-141.0	-4.41%	8,725,400
Jan 10, 2025	3,222.5	3,245.5	3,136.0	3,200.0	-26.0	-0.81%	11,754,400
Dec 30, 2024	3,240.0	3,243.0	3,215.5	3,226.0	+2.5	+0.08%	2,041,600
Dec 27, 2024	3,237.0	3,237.0	3,132.5	3,223.5	+14.5	+0.45%	6,772,400
Dec 20, 2024	3,254.5	3,278.5	3,175.5	3,209.0	-35.5	-1.09%	8,761,400
Dec 13, 2024	3,209.0	3,295.0	3,200.5	3,244.5	+23.5	+0.73%	11,392,400
Dec 6, 2024	3,149.0	3,260.0	3,128.0	3,221.0	+80.0	+2.55%	10,092,000
Nov 29, 2024	3,190.0	3,199.5	3,079.5	3,141.0	-15.0	-0.48%	12,501,000
Nov 22, 2024	3,106.0	3,168.5	3,039.5	3,156.0	+29.5	+0.94%	10,132,800
Nov 15, 2024	3,100.0	3,151.0	3,045.0	3,126.5	-31.5	-1.00%	16,271,200
Nov 8, 2024	2,887.5	3,269.5	2,858.0	3,158.0	+270.5	+9.37%	16,408,800
Nov 1, 2024	2,842.5	2,985.0	2,836.5	2,887.5	+54.5	+1.92%	12,581,800
Oct 25, 2024	2,833.0	2,888.0	2,795.5	2,833.0	-23.5	-0.82%	8,352,200