kabutan

Ajinomoto Co., Inc.(2802) Historical

2802
TSE Prime
Ajinomoto Co., Inc.
3,586.0
JPY
+36.0
(+1.01%)
Dec 5, 1:36 pm JST
23.13
USD
Dec 4, 11:36 pm EST
Result
ー
PTS
outside of trading hours
3,586.2
Dec 5, 1:36 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 Yearly Price

Date Opening High Low Closing Price Change % Volume
2025 3,222 4,544 2,636 3,586 +360 +11.16% 615,966,100

Yearly Price

Date Opening High Low Closing Price Change % Volume
2024 2,730.5 3,295.0 2,443.0 3,226.0 +506.0 +18.60% 740,270,400
2023 1,983.0 3,089.0 1,914.0 2,720.0 +704.5 +34.95% 899,537,000
2022 1,754.5 2,286.5 1,439.5 2,015.5 +267.0 +15.27% 829,280,400
2021 1,168.7 1,828.0 1,056.5 1,748.5 +579.8 +49.61% 922,816,600
2020 897.5 1,200.0 813.0 1,168.7 +261.2 +28.78% 827,255,200
2019 954.0 1,044.0 812.2 907.5 -71.0 -7.26% 777,700,400
2018 1,067.2 1,094.0 888.2 978.5 -82.0 -7.73% 1,035,510,200
2017 1,188.2 1,271.7 1,012.0 1,060.5 -116.5 -9.90% 997,087,200
2016 1,415.5 1,580.5 1,010.0 1,177.0 -262.7 -18.25% 1,181,586,600
2015 1,112.7 1,480.0 1,077.7 1,439.7 +318.2 +28.37% 1,245,156,000
2014 753.0 1,187.0 673.0 1,121.5 +360.5 +47.37% 1,184,678,000
2013 575.5 762.0 575.0 761.0 +189.5 +33.16% 1,394,104,000
2012 469.0 621.0 451.0 571.5 +109.5 +23.70% 1,174,582,000
2011 426.5 507.0 364.5 462.0 +39.0 +9.22% 1,356,474,000
2010 442.0 477.5 376.5 423.0 -14.5 -3.31% 1,200,882,000
2009 493.0 495.0 312.5 437.5 -48.0 -9.89% 1,384,692,000
2008 600.0 641.5 361.0 485.5 -150.0 -23.60% 2,155,366,000
2007 787.5 820.0 593.0 635.5 -151.0 -19.20% 1,599,592,000
2006 611.5 799.0 594.5 786.5 +183.0 +30.32% 1,673,738,000
2005 611.5 670.0 540.0 603.5 -6.5 -1.07% 1,298,286,000