Skip to main content
logo
Ajinomoto Co., Inc. (TYO:2802)
Japan flag Japan · Delayed Price · Currency is JPY
4,612.00
-47.00 (-1.01%)
Apr 3, 2026, 3:30 PM JST

Ajinomoto Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 3, 20264,700.004,714.004,643.004,664.00-0.11%718,300
Apr 2, 20264,662.004,683.004,595.004,659.004,659.000.80%2,792,600
Apr 1, 20264,590.004,622.004,493.004,622.004,622.005.12%3,440,800
Mar 31, 20264,348.004,562.004,296.004,397.004,397.00-1.12%6,641,200
Mar 30, 20264,296.004,447.004,295.004,447.004,447.00-1.83%4,560,500
Mar 27, 20264,513.004,549.004,433.004,530.004,506.000.35%4,050,900
Mar 26, 20264,511.004,517.004,442.004,514.004,490.080.74%2,661,000
Mar 25, 20264,430.004,481.004,401.004,481.004,457.264.38%3,042,000
Mar 24, 20264,299.004,317.004,226.004,293.004,270.262.80%3,418,400
Mar 23, 20264,195.004,243.004,147.004,176.004,153.88-5.20%4,414,600
Mar 19, 20264,437.004,445.004,375.004,405.004,381.66-3.76%7,011,600
Mar 18, 20264,480.004,577.004,440.004,577.004,552.751.94%2,392,900
Mar 17, 20264,520.004,554.004,476.004,490.004,466.210.27%2,030,700
Mar 16, 20264,415.004,478.004,393.004,478.004,454.281.66%2,307,400
Mar 13, 20264,310.004,424.004,310.004,405.004,381.660.16%3,093,000
Mar 12, 20264,370.004,429.004,347.004,398.004,374.70-1.57%2,665,500
Mar 11, 20264,441.004,495.004,406.004,468.004,444.332.17%2,923,400
Mar 10, 20264,415.004,460.004,334.004,373.004,349.830.64%3,820,800
Mar 9, 20264,275.004,381.004,271.004,345.004,321.98-3.83%3,980,800
Mar 6, 20264,513.004,579.004,482.004,518.004,494.060.53%3,447,500
Mar 5, 20264,650.004,672.004,460.004,494.004,470.19-0.86%4,708,700
Mar 4, 20264,517.004,612.004,502.004,533.004,508.98-3.84%4,130,800
Mar 3, 20264,820.004,853.004,685.004,714.004,689.03-4.48%4,819,500
Mar 2, 20264,826.004,984.004,821.004,935.004,908.85-0.66%3,607,300
Feb 27, 20264,844.005,005.004,821.004,968.004,941.682.01%4,930,300
Feb 26, 20264,912.005,025.004,852.004,870.004,844.20-1.38%7,006,200
Feb 25, 20264,767.004,959.004,745.004,938.004,911.845.13%5,389,100
Feb 24, 20264,606.004,733.004,594.004,697.004,672.122.06%4,270,100
Feb 20, 20264,614.004,641.004,557.004,602.004,577.62-0.26%2,498,200
Feb 19, 20264,651.004,664.004,556.004,614.004,589.55-0.56%2,936,300
Feb 18, 20264,653.004,774.004,622.004,640.004,615.420.06%3,803,100
Feb 17, 20264,501.004,637.004,460.004,637.004,612.431.96%3,372,000
Feb 16, 20264,479.004,584.004,456.004,548.004,523.902.52%4,258,700
Feb 13, 20264,426.004,503.004,351.004,436.004,412.501.84%5,826,600
Feb 12, 20264,295.004,356.004,245.004,356.004,332.921.18%4,817,100
Feb 10, 20264,331.004,490.004,305.004,305.004,282.19-2.18%9,754,400
Feb 9, 20264,198.004,401.004,118.004,401.004,377.687.37%10,457,200
Feb 6, 20263,875.004,099.003,855.004,099.004,077.2813.39%15,940,300
Feb 5, 20263,606.003,623.003,586.003,615.003,595.851.40%3,425,900
Feb 4, 20263,553.003,570.003,496.003,565.003,546.110.34%3,451,100
Feb 3, 20263,513.003,557.003,502.003,553.003,534.181.57%3,006,100
Feb 2, 20263,548.003,567.003,492.003,498.003,479.47-0.63%2,837,900
Jan 30, 20263,501.003,543.003,484.003,520.003,501.351.50%4,195,400
Jan 29, 20263,387.003,468.003,383.003,468.003,449.632.54%4,514,800
Jan 28, 20263,440.003,444.003,374.003,382.003,364.08-2.45%4,981,300
Jan 27, 20263,500.003,500.003,443.003,467.003,448.63-0.94%3,638,700
Jan 26, 20263,505.003,518.003,477.003,500.003,481.46-1.49%4,731,000
Jan 23, 20263,659.003,678.003,553.003,553.003,534.18-2.92%5,086,700
Jan 22, 20263,670.003,673.003,605.003,660.003,640.61-0.05%4,317,300
Jan 21, 20263,615.003,662.003,585.003,662.003,642.60-1.61%6,126,100