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
May 31, 2024	2,984.0	3,001.5	2,772.0	2,802.5	-162.5	-5.48%	17,486,600
May 24, 2024	2,997.5	3,069.5	2,920.0	2,965.0	-32.5	-1.08%	10,472,600
May 17, 2024	3,016.0	3,070.0	2,911.5	2,997.5	-47.0	-1.54%	16,168,000
May 10, 2024	2,971.5	3,045.5	2,827.5	3,044.5	+111.5	+3.80%	14,683,400
May 2, 2024	2,920.0	2,959.5	2,898.0	2,933.0	+45.5	+1.58%	8,127,600
Apr 26, 2024	2,730.0	2,896.5	2,714.0	2,887.5	+201.5	+7.50%	12,783,400
Apr 19, 2024	2,792.5	2,798.0	2,640.5	2,686.0	-119.5	-4.26%	13,031,600
Apr 12, 2024	2,797.5	2,842.5	2,782.5	2,805.5	+32.0	+1.15%	10,481,800
Apr 5, 2024	2,852.0	2,860.0	2,719.0	2,773.5	-56.5	-2.00%	13,737,800
Mar 29, 2024	2,755.0	2,855.5	2,708.0	2,830.0	+88.0	+3.21%	18,090,800
Mar 22, 2024	2,687.0	2,818.0	2,685.5	2,742.0	+84.5	+3.18%	13,898,200
Mar 15, 2024	2,755.0	2,756.5	2,640.0	2,657.5	-135.5	-4.85%	25,685,800
Mar 8, 2024	2,755.5	2,835.5	2,709.0	2,793.0	+15.5	+0.56%	20,569,200
Mar 1, 2024	2,929.5	2,949.5	2,736.5	2,777.5	-152.0	-5.19%	28,128,800
Feb 22, 2024	2,835.0	2,973.5	2,814.0	2,929.5	+83.0	+2.92%	12,630,800
Feb 16, 2024	2,892.5	2,947.0	2,811.5	2,846.5	-21.5	-0.75%	17,023,400
Feb 9, 2024	3,002.5	3,042.0	2,794.0	2,868.0	-132.0	-4.40%	25,632,600
Feb 2, 2024	2,991.0	3,045.0	2,965.5	3,000.0	+37.5	+1.27%	13,059,200
Jan 26, 2024	2,975.0	3,139.5	2,937.5	2,962.5	+8.5	+0.29%	18,422,200
Jan 19, 2024	2,897.5	2,993.5	2,883.0	2,954.0	+50.0	+1.72%	13,110,600