Skip to main content
logo
Ajinomoto Co., Inc. (TYO:2802)
Japan flag Japan · Delayed Price · Currency is JPY
3,996.00
+14.00 (0.35%)
Aug 8, 2025, 3:30 PM JST

Ajinomoto Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 20254,002.004,039.003,987.003,996.003,996.000.35%2,610,900
Aug 7, 20253,935.003,986.003,927.003,982.003,982.001.61%2,597,500
Aug 6, 20253,899.003,927.003,886.003,919.003,919.000.23%2,947,500
Aug 5, 20253,872.003,969.003,840.003,910.003,910.00-2.54%4,964,200
Aug 4, 20254,031.004,070.003,980.004,012.004,012.00-1.13%3,098,100
Aug 1, 20254,020.004,107.004,007.004,058.004,058.001.32%2,304,000
Jul 31, 20253,980.004,019.003,971.004,005.004,005.001.06%2,111,300
Jul 30, 20253,965.003,969.003,922.003,963.003,963.001.23%1,837,100
Jul 29, 20253,894.003,915.003,851.003,915.003,915.00-0.41%2,006,800
Jul 28, 20253,977.003,984.003,921.003,931.003,931.00-1.16%2,004,500
Jul 25, 20253,998.004,021.003,969.003,977.003,977.00-0.33%2,036,500
Jul 24, 20253,940.004,005.003,921.003,990.003,990.002.12%2,805,800
Jul 23, 20253,987.003,998.003,858.003,907.003,907.00-2.30%4,417,900
Jul 22, 20253,956.004,029.003,956.003,999.003,999.000.18%2,172,300
Jul 18, 20253,946.003,992.003,933.003,992.003,992.001.68%2,184,500
Jul 17, 20253,921.003,936.003,906.003,926.003,926.000.36%2,039,900
Jul 16, 20253,900.003,945.003,891.003,912.003,912.000.23%2,096,800
Jul 15, 20253,892.003,917.003,855.003,903.003,903.000.28%1,833,800
Jul 14, 20253,878.003,915.003,854.003,892.003,892.000.10%1,545,200
Jul 11, 20253,993.003,996.003,873.003,888.003,888.00-1.57%2,250,100
Jul 10, 20253,936.003,969.003,908.003,950.003,950.00-0.13%3,126,200
Jul 9, 20253,966.004,000.003,907.003,955.003,955.00-0.13%2,156,000
Jul 8, 20253,998.004,010.003,877.003,960.003,960.00-0.45%4,047,200
Jul 7, 20253,955.003,978.003,931.003,978.003,978.000.58%1,508,400
Jul 4, 20253,916.003,965.003,903.003,955.003,955.001.31%1,784,500
Jul 3, 20253,910.003,946.003,866.003,904.003,904.00-0.31%3,100,200
Jul 2, 20253,878.003,936.003,875.003,916.003,916.000.26%3,161,200
Jul 1, 20253,945.003,968.003,886.003,906.003,906.00-0.08%2,168,500
Jun 30, 20253,889.003,930.003,873.003,909.003,909.001.09%2,886,900
Jun 27, 20253,819.003,872.003,816.003,867.003,867.001.36%2,647,400
Jun 26, 20253,748.003,827.003,746.003,815.003,815.001.57%2,417,200
Jun 25, 20253,722.003,761.003,720.003,756.003,756.000.94%1,535,900
Jun 24, 20253,724.003,749.003,701.003,721.003,721.000.19%1,531,500
Jun 23, 20253,676.003,714.003,644.003,714.003,714.001.03%1,991,400
Jun 20, 20253,723.003,763.003,676.003,676.003,676.00-1.21%4,310,600
Jun 19, 20253,725.003,729.003,678.003,721.003,721.00-1,129,700
Jun 18, 20253,676.003,721.003,675.003,721.003,721.000.49%1,553,000
Jun 17, 20253,698.003,714.003,674.003,703.003,703.000.14%1,233,900
Jun 16, 20253,631.003,723.003,629.003,698.003,698.002.61%1,932,400
Jun 13, 20253,644.003,644.003,577.003,604.003,604.00-1.10%2,870,300
Jun 12, 20253,644.003,676.003,616.003,644.003,644.00-1,904,500
Jun 11, 20253,655.003,664.003,613.003,644.003,644.000.25%1,622,500
Jun 10, 20253,647.003,672.003,632.003,635.003,635.00-0.71%1,933,600
Jun 9, 20253,657.003,698.003,643.003,661.003,661.001.33%1,944,400
Jun 6, 20253,603.003,640.003,595.003,613.003,613.000.25%2,040,900
Jun 5, 20253,598.003,629.003,578.003,604.003,604.00-0.66%2,465,300
Jun 4, 20253,617.003,667.003,611.003,628.003,628.000.25%2,122,400
Jun 3, 20253,630.003,649.003,588.003,619.003,619.00-0.22%1,719,400
Jun 2, 20253,560.003,627.003,553.003,627.003,627.000.42%1,975,200
May 30, 20253,633.003,638.003,583.003,612.003,612.00-0.74%4,091,600