Skip to main content
logo
Ajinomoto Co., Inc. (TYO:2802)
Japan flag Japan · Delayed Price · Currency is JPY
3,308.00
-30.00 (-0.90%)
Jan 8, 2026, 3:30 PM JST

Ajinomoto Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 8, 20263,305.003,325.003,270.003,277.00--1.83%1,747,300
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
Nov 14, 20253,783.003,829.003,739.003,825.003,825.001.11%4,462,700
Nov 13, 20253,844.003,860.003,770.003,783.003,783.00-1.74%5,321,500
Nov 12, 20253,698.003,897.003,692.003,850.003,850.006.32%10,124,200
Nov 11, 20253,559.003,650.003,555.003,621.003,621.002.67%7,044,900
Nov 10, 20253,624.003,677.003,513.003,527.003,527.00-2.65%15,013,900
Nov 7, 20253,763.003,763.003,623.003,623.003,623.00-16.19%11,172,300
Nov 6, 20254,418.004,512.004,323.004,323.004,323.00-2.46%3,589,300
Nov 5, 20254,480.004,544.004,343.004,432.004,432.00-0.14%3,568,000
Nov 4, 20254,370.004,466.004,318.004,438.004,438.001.49%3,988,000
Oct 31, 20254,246.004,377.004,235.004,373.004,373.003.70%2,975,900
Oct 30, 20254,198.004,241.004,173.004,217.004,217.000.45%7,268,700
Oct 29, 20254,231.004,260.004,171.004,198.004,198.00-0.78%2,141,400
Oct 28, 20254,251.004,269.004,211.004,231.004,231.00-1.14%2,287,200
Oct 27, 20254,275.004,293.004,228.004,280.004,280.001.16%2,033,300
Oct 24, 20254,234.004,261.004,208.004,231.004,231.00-0.28%1,818,700