Ajinomoto Co., Inc.(2802) Historical
2802
TSE Prime
Ajinomoto Co., Inc.
Result
ー
5,146
JPY
+86
(+1.70%)
Jun 16, 3:30 pm JST
32.11
USD
Jun 16, 2:30 am EDT
PER
40.9
PBR
6.38
Yield
0.97%
Margin Trading Ratio
6.96
PTS
outside of trading hours
5,150
Jun 16, 5:12 pm JST
52 Week High
May 12, 2026
5,739
JPY
52 Week Low
Jan 8, 2026
3,270
JPY
Yearly High
May 12, 2026
5,739
JPY
Yearly Low
Jan 8, 2026
3,270
JPY
Historical Data
Latest Yearly Price
| Date | Opening | High | Low | Closing | Change | % | Volume |
|---|---|---|---|---|---|---|---|
| 2026 | 3,350 | 5,739 | 3,270 | 5,146 | +1,829 | +55.14% | 509,742,600 |
Yearly Price
| Date | Opening | High | Low | Closing | Change | % | Volume |
|---|---|---|---|---|---|---|---|
| 2025 | 3,222 | 4,544 | 2,636 | 3,317 | +91 | +2.82% | 677,770,500 |
| 2024 | 2,730 | 3,295 | 2,443 | 3,226 | +506 | +18.60% | 740,270,400 |
| 2023 | 1,983 | 3,089 | 1,914 | 2,720 | +705 | +34.99% | 899,537,000 |
| 2022 | 1,754 | 2,286 | 1,439 | 2,015 | +267 | +15.27% | 829,280,400 |
| 2021 | 1,168 | 1,828 | 1,056 | 1,748 | +580 | +49.66% | 922,816,600 |
| 2020 | 897 | 1,200 | 813 | 1,168 | +261 | +28.78% | 827,255,200 |
| 2019 | 954 | 1,044 | 812 | 907 | -71 | -7.26% | 777,700,400 |
| 2018 | 1,067 | 1,094 | 888 | 978 | -82 | -7.74% | 1,035,510,200 |
| 2017 | 1,188 | 1,271 | 1,012 | 1,060 | -117 | -9.94% | 997,087,200 |
| 2016 | 1,415 | 1,580 | 1,010 | 1,177 | -262 | -18.21% | 1,181,586,600 |
| 2015 | 1,112 | 1,480 | 1,077 | 1,439 | +318 | +28.37% | 1,245,156,000 |
| 2014 | 753 | 1,187 | 673 | 1,121 | +360 | +47.31% | 1,184,678,000 |
| 2013 | 575 | 762 | 575 | 761 | +190 | +33.27% | 1,394,104,000 |
| 2012 | 469 | 621 | 451 | 571 | +109 | +23.59% | 1,174,582,000 |
| 2011 | 426 | 507 | 364 | 462 | +39 | +9.22% | 1,356,474,000 |
| 2010 | 442 | 477 | 376 | 423 | -14 | -3.20% | 1,200,882,000 |
| 2009 | 493 | 495 | 312 | 437 | -48 | -9.90% | 1,384,692,000 |
| 2008 | 600 | 641 | 361 | 485 | -150 | -23.62% | 2,155,366,000 |
| 2007 | 787 | 820 | 593 | 635 | -151 | -19.21% | 1,599,592,000 |
| 2006 | 611 | 799 | 594 | 786 | +183 | +30.35% | 1,673,738,000 |