Skip to main content
logo
Ajinomoto Co., Inc. (TYO:2802)
Japan flag Japan · Delayed Price · Currency is JPY
3,520.00
+52.00 (1.50%)
At close: Jan 30, 2026

Ajinomoto Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 20263,501.003,543.003,484.003,520.003,520.001.50%4,195,400
Jan 29, 20263,387.003,468.003,383.003,468.003,468.002.54%4,514,800
Jan 28, 20263,440.003,444.003,374.003,382.003,382.00-2.45%4,981,300
Jan 27, 20263,500.003,500.003,443.003,467.003,467.00-0.94%3,638,700
Jan 26, 20263,505.003,518.003,477.003,500.003,500.00-1.49%4,731,000
Jan 23, 20263,659.003,678.003,553.003,553.003,553.00-2.92%5,086,700
Jan 22, 20263,670.003,673.003,605.003,660.003,660.00-0.05%4,317,300
Jan 21, 20263,615.003,662.003,585.003,662.003,662.00-1.61%6,126,100
Jan 20, 20263,685.003,746.003,628.003,722.003,722.001.89%10,787,100
Jan 19, 20263,449.003,657.003,447.003,653.003,653.006.07%10,317,500
Jan 16, 20263,430.003,468.003,398.003,444.003,444.000.32%3,922,400
Jan 15, 20263,412.003,463.003,411.003,433.003,433.000.64%4,313,300
Jan 14, 20263,361.003,438.003,348.003,411.003,411.002.03%4,666,300
Jan 13, 20263,342.003,356.003,324.003,343.003,343.001.30%4,286,300
Jan 9, 20263,305.003,319.003,272.003,300.003,300.00-0.24%3,993,800
Jan 8, 20263,305.003,325.003,270.003,308.003,308.00-0.90%3,939,700
Jan 7, 20263,326.003,356.003,313.003,338.003,338.00-0.68%3,406,700
Jan 6, 20263,341.003,394.003,338.003,361.003,361.001.11%5,601,300
Jan 5, 20263,350.003,362.003,313.003,324.003,324.000.21%3,661,800
Dec 30, 20253,359.003,366.003,317.003,317.003,317.00-1.40%2,566,100
Dec 29, 20253,374.003,380.003,347.003,364.003,364.00-0.30%2,551,800
Dec 26, 20253,381.003,402.003,358.003,374.003,374.00-1.06%2,419,100
Dec 25, 20253,352.003,420.003,341.003,410.003,410.002.16%1,827,400
Dec 24, 20253,335.003,367.003,325.003,338.003,338.00-0.24%3,094,700
Dec 23, 20253,296.003,346.003,292.003,346.003,346.000.75%3,347,700
Dec 22, 20253,347.003,350.003,287.003,321.003,321.00-0.45%4,065,800
Dec 19, 20253,362.003,390.003,336.003,336.003,336.00-0.51%3,967,700
Dec 18, 20253,331.003,417.003,330.003,353.003,353.000.66%3,543,000
Dec 17, 20253,380.003,392.003,326.003,331.003,331.00-0.21%2,597,700
Dec 16, 20253,355.003,375.003,330.003,338.003,338.00-0.77%3,166,600
Dec 15, 20253,390.003,393.003,343.003,364.003,364.00-0.06%3,420,500
Dec 12, 20253,368.003,386.003,335.003,366.003,366.001.91%5,051,300
Dec 11, 20253,358.003,378.003,303.003,303.003,303.00-3.02%6,251,100
Dec 10, 20253,497.003,514.003,388.003,406.003,406.00-3.51%7,456,300
Dec 9, 20253,568.003,572.003,527.003,530.003,530.00-0.70%2,894,300
Dec 8, 20253,560.003,581.003,527.003,555.003,555.00-0.56%2,417,200
Dec 5, 20253,545.003,605.003,528.003,575.003,575.000.70%3,214,500
Dec 4, 20253,524.003,559.003,514.003,550.003,550.001.05%1,766,600
Dec 3, 20253,527.003,549.003,498.003,513.003,513.00-0.11%2,187,900
Dec 2, 20253,565.003,565.003,517.003,517.003,517.00-1.12%2,132,800
Dec 1, 20253,603.003,613.003,533.003,557.003,557.00-1.82%2,664,200
Nov 28, 20253,648.003,658.003,601.003,623.003,623.000.25%2,545,300
Nov 27, 20253,588.003,616.003,583.003,614.003,614.000.58%2,119,400
Nov 26, 20253,546.003,593.003,525.003,593.003,593.001.33%3,728,600
Nov 25, 20253,648.003,665.003,537.003,546.003,546.00-2.53%4,289,700
Nov 21, 20253,590.003,670.003,573.003,638.003,638.001.37%5,404,500
Nov 20, 20253,605.003,643.003,576.003,589.003,589.000.67%3,665,600
Nov 19, 20253,667.003,675.003,565.003,565.003,565.00-2.33%4,433,400
Nov 18, 20253,759.003,764.003,650.003,650.003,650.00-4.00%3,819,200
Nov 17, 20253,825.003,853.003,747.003,802.003,802.00-0.60%3,860,500