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
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
Oct 18, 2024 2,920.0 2,956.0 2,820.5 2,856.5 -51.5 -1.77% 7,952,600
Oct 11, 2024 2,962.0 2,999.5 2,882.5 2,908.0 -18.0 -0.62% 11,133,000
Oct 4, 2024 2,775.0 2,941.0 2,726.5 2,926.0 +65.0 +2.27% 14,593,400
Sep 27, 2024 2,742.0 2,861.0 2,689.5 2,861.0 +138.0 +5.07% 16,616,600
Sep 20, 2024 2,630.5 2,733.5 2,630.0 2,723.0 +80.5 +3.05% 15,791,600
Sep 13, 2024 2,675.0 2,788.5 2,620.5 2,642.5 -78.5 -2.88% 15,848,000
Sep 6, 2024 2,807.5 2,810.5 2,663.0 2,721.0 -77.5 -2.77% 11,452,200
Aug 30, 2024 2,757.5 2,830.0 2,726.0 2,798.5 +28.0 +1.01% 9,587,600
Aug 23, 2024 2,750.0 2,772.5 2,690.5 2,770.5 +14.5 +0.53% 12,007,000
Aug 16, 2024 2,600.0 2,772.0 2,592.5 2,756.0 +196.0 +7.66% 12,786,800
Aug 9, 2024 2,845.0 2,913.5 2,443.0 2,560.0 -416.0 -13.98% 38,276,200
Aug 2, 2024 3,090.0 3,195.0 2,976.0 2,976.0 -93.0 -3.03% 14,383,000
Jul 26, 2024 3,112.0 3,165.0 3,023.0 3,069.0 -43.0 -1.38% 10,393,200
Jul 19, 2024 3,107.5 3,140.5 2,993.5 3,112.0 +3.5 +0.11% 11,544,000
Jul 12, 2024 2,907.0 3,112.5 2,907.0 3,108.5 +208.5 +7.19% 14,694,200
Jul 5, 2024 2,857.0 2,933.5 2,855.0 2,900.0 +79.5 +2.82% 10,404,800
Jun 28, 2024 2,797.0 2,950.0 2,772.0 2,820.5 +34.5 +1.24% 15,235,600
Jun 21, 2024 2,842.5 2,889.5 2,763.5 2,786.0 -73.5 -2.57% 11,839,400
Jun 14, 2024 2,913.0 2,990.0 2,831.0 2,859.5 -48.5 -1.67% 12,307,400
Jun 7, 2024 2,830.0 2,908.5 2,788.5 2,908.0 +105.5 +3.76% 12,213,400