Skip to main content
logo
Ajinomoto Co., Inc. (TYO:2802)
Japan flag Japan · Delayed Price · Currency is JPY
4,405.00
+7.00 (0.16%)
At close: Mar 13, 2026

Ajinomoto Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 20264,310.004,424.004,310.004,405.004,405.000.16%3,093,000
Mar 12, 20264,370.004,429.004,347.004,398.004,398.00-1.57%2,665,500
Mar 11, 20264,441.004,495.004,406.004,468.004,468.002.17%2,923,400
Mar 10, 20264,415.004,460.004,334.004,373.004,373.000.64%3,820,800
Mar 9, 20264,275.004,381.004,271.004,345.004,345.00-3.83%3,980,800
Mar 6, 20264,513.004,579.004,482.004,518.004,518.000.53%3,447,500
Mar 5, 20264,650.004,672.004,460.004,494.004,494.00-0.86%4,708,700
Mar 4, 20264,517.004,612.004,502.004,533.004,533.00-3.84%4,130,800
Mar 3, 20264,820.004,853.004,685.004,714.004,714.00-4.48%4,819,500
Mar 2, 20264,826.004,984.004,821.004,935.004,935.00-0.66%3,607,300
Feb 27, 20264,844.005,005.004,821.004,968.004,968.002.01%4,930,300
Feb 26, 20264,912.005,025.004,852.004,870.004,870.00-1.38%7,006,200
Feb 25, 20264,767.004,959.004,745.004,938.004,938.005.13%5,389,100
Feb 24, 20264,606.004,733.004,594.004,697.004,697.002.06%4,270,100
Feb 20, 20264,614.004,641.004,557.004,602.004,602.00-0.26%2,498,200
Feb 19, 20264,651.004,664.004,556.004,614.004,614.00-0.56%2,936,300
Feb 18, 20264,653.004,774.004,622.004,640.004,640.000.06%3,803,100
Feb 17, 20264,501.004,637.004,460.004,637.004,637.001.96%3,372,000
Feb 16, 20264,479.004,584.004,456.004,548.004,548.002.52%4,258,700
Feb 13, 20264,426.004,503.004,351.004,436.004,436.001.84%5,826,600
Feb 12, 20264,295.004,356.004,245.004,356.004,356.001.18%4,817,100
Feb 10, 20264,331.004,490.004,305.004,305.004,305.00-2.18%9,754,400
Feb 9, 20264,198.004,401.004,118.004,401.004,401.007.37%10,457,200
Feb 6, 20263,875.004,099.003,855.004,099.004,099.0013.39%15,940,300
Feb 5, 20263,606.003,623.003,586.003,615.003,615.001.40%3,425,900
Feb 4, 20263,553.003,570.003,496.003,565.003,565.000.34%3,451,100
Feb 3, 20263,513.003,557.003,502.003,553.003,553.001.57%3,006,100
Feb 2, 20263,548.003,567.003,492.003,498.003,498.00-0.63%2,837,900
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