Ajinomoto Co., Inc. (TYO:2802)
4,231.00
-49.00 (-1.14%)
Oct 28, 2025, 3:30 PM JST
Ajinomoto Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 4,251.00 | 4,269.00 | 4,211.00 | 4,236.00 | 4,236.00 | -1.03% | 1,361,100 |
| Oct 27, 2025 | 4,275.00 | 4,293.00 | 4,228.00 | 4,280.00 | 4,280.00 | 1.16% | 2,033,300 |
| Oct 24, 2025 | 4,234.00 | 4,261.00 | 4,208.00 | 4,231.00 | 4,231.00 | -0.28% | 1,818,700 |
| Oct 23, 2025 | 4,306.00 | 4,318.00 | 4,238.00 | 4,243.00 | 4,243.00 | -0.73% | 1,823,300 |
| Oct 22, 2025 | 4,292.00 | 4,317.00 | 4,268.00 | 4,274.00 | 4,274.00 | -0.54% | 1,649,100 |
| Oct 21, 2025 | 4,305.00 | 4,322.00 | 4,274.00 | 4,297.00 | 4,297.00 | -0.12% | 1,900,300 |
| Oct 20, 2025 | 4,286.00 | 4,302.00 | 4,221.00 | 4,302.00 | 4,302.00 | 3.26% | 1,977,100 |
| Oct 17, 2025 | 4,152.00 | 4,189.00 | 4,142.00 | 4,166.00 | 4,166.00 | - | 1,718,400 |
| Oct 16, 2025 | 4,175.00 | 4,209.00 | 4,146.00 | 4,166.00 | 4,166.00 | -0.74% | 1,859,400 |
| Oct 15, 2025 | 4,197.00 | 4,237.00 | 4,187.00 | 4,197.00 | 4,197.00 | - | 1,994,100 |
| Oct 14, 2025 | 4,110.00 | 4,197.00 | 4,098.00 | 4,197.00 | 4,197.00 | 0.50% | 2,390,300 |
| Oct 10, 2025 | 4,220.00 | 4,222.00 | 4,153.00 | 4,176.00 | 4,176.00 | -0.60% | 2,253,700 |
| Oct 9, 2025 | 4,185.00 | 4,222.00 | 4,157.00 | 4,201.00 | 4,201.00 | 0.19% | 1,924,700 |
| Oct 8, 2025 | 4,294.00 | 4,333.00 | 4,193.00 | 4,193.00 | 4,193.00 | -1.80% | 2,648,400 |
| Oct 7, 2025 | 4,310.00 | 4,348.00 | 4,270.00 | 4,270.00 | 4,270.00 | -0.70% | 2,423,000 |
| Oct 6, 2025 | 4,315.00 | 4,324.00 | 4,263.00 | 4,300.00 | 4,300.00 | 3.12% | 2,901,400 |
| Oct 3, 2025 | 4,160.00 | 4,224.00 | 4,160.00 | 4,170.00 | 4,170.00 | -0.19% | 2,003,200 |
| Oct 2, 2025 | 4,209.00 | 4,251.00 | 4,157.00 | 4,178.00 | 4,178.00 | -1.58% | 2,592,800 |
| Oct 1, 2025 | 4,242.00 | 4,250.00 | 4,181.00 | 4,245.00 | 4,245.00 | -0.02% | 2,149,100 |
| Sep 30, 2025 | 4,173.00 | 4,252.00 | 4,164.00 | 4,246.00 | 4,246.00 | 1.12% | 2,368,300 |
| Sep 29, 2025 | 4,263.00 | 4,276.00 | 4,170.00 | 4,199.00 | 4,199.00 | -2.01% | 2,211,200 |
| Sep 26, 2025 | 4,340.00 | 4,357.00 | 4,269.00 | 4,285.00 | 4,261.00 | 2.02% | 2,936,500 |
| Sep 25, 2025 | 4,232.00 | 4,244.00 | 4,196.00 | 4,200.00 | 4,176.48 | -0.24% | 2,347,700 |
| Sep 24, 2025 | 4,321.00 | 4,325.00 | 4,197.00 | 4,210.00 | 4,186.42 | -1.59% | 1,899,900 |
| Sep 22, 2025 | 4,236.00 | 4,300.00 | 4,226.00 | 4,278.00 | 4,254.04 | 1.91% | 1,846,900 |
| Sep 19, 2025 | 4,213.00 | 4,298.00 | 4,181.00 | 4,198.00 | 4,174.49 | -1.01% | 4,963,800 |
| Sep 18, 2025 | 4,250.00 | 4,284.00 | 4,205.00 | 4,241.00 | 4,217.25 | -1.03% | 2,410,700 |
| Sep 17, 2025 | 4,305.00 | 4,343.00 | 4,264.00 | 4,285.00 | 4,261.00 | -0.05% | 2,410,700 |
| Sep 16, 2025 | 4,295.00 | 4,300.00 | 4,231.00 | 4,287.00 | 4,262.99 | 0.59% | 1,747,200 |
| Sep 12, 2025 | 4,323.00 | 4,323.00 | 4,254.00 | 4,262.00 | 4,238.13 | -0.54% | 2,484,100 |
| Sep 11, 2025 | 4,258.00 | 4,287.00 | 4,227.00 | 4,285.00 | 4,261.00 | 0.66% | 2,484,100 |
| Sep 10, 2025 | 4,209.00 | 4,281.00 | 4,164.00 | 4,257.00 | 4,233.16 | 1.48% | 1,858,400 |
| Sep 9, 2025 | 4,287.00 | 4,305.00 | 4,194.00 | 4,195.00 | 4,171.50 | -2.28% | 2,142,100 |
| Sep 8, 2025 | 4,251.00 | 4,308.00 | 4,228.00 | 4,293.00 | 4,268.96 | 2.21% | 1,958,200 |
| Sep 5, 2025 | 4,201.00 | 4,226.00 | 4,182.00 | 4,200.00 | 4,176.48 | 0.53% | 2,165,100 |
| Sep 4, 2025 | 4,135.00 | 4,178.00 | 4,111.00 | 4,178.00 | 4,154.60 | 1.26% | 1,811,700 |
| Sep 3, 2025 | 4,100.00 | 4,126.00 | 4,057.00 | 4,126.00 | 4,102.89 | 1.70% | 3,035,900 |
| Sep 2, 2025 | 4,042.00 | 4,078.00 | 4,024.00 | 4,057.00 | 4,034.28 | 0.95% | 2,331,300 |
| Sep 1, 2025 | 3,971.00 | 4,047.00 | 3,961.00 | 4,019.00 | 3,996.49 | 0.25% | 1,642,800 |
| Aug 29, 2025 | 4,029.00 | 4,030.00 | 3,963.00 | 4,009.00 | 3,986.55 | -1.30% | 2,526,300 |
| Aug 28, 2025 | 4,049.00 | 4,083.00 | 4,047.00 | 4,062.00 | 4,039.25 | 0.32% | 1,658,700 |
| Aug 27, 2025 | 4,072.00 | 4,086.00 | 4,000.00 | 4,049.00 | 4,026.33 | 0.22% | 1,750,300 |
| Aug 26, 2025 | 4,043.00 | 4,054.00 | 4,004.00 | 4,040.00 | 4,017.38 | 0.27% | 2,881,000 |
| Aug 25, 2025 | 4,028.00 | 4,034.00 | 3,977.00 | 4,029.00 | 4,006.44 | -0.37% | 1,475,400 |
| Aug 22, 2025 | 4,033.00 | 4,064.00 | 4,007.00 | 4,044.00 | 4,021.35 | 0.92% | 1,462,800 |
| Aug 21, 2025 | 4,040.00 | 4,054.00 | 3,987.00 | 4,007.00 | 3,984.56 | -0.82% | 1,581,700 |
| Aug 20, 2025 | 4,067.00 | 4,129.00 | 4,025.00 | 4,040.00 | 4,017.38 | -0.59% | 2,473,400 |
| Aug 19, 2025 | 4,095.00 | 4,098.00 | 4,029.00 | 4,064.00 | 4,041.24 | -0.66% | 1,925,200 |
| Aug 18, 2025 | 4,007.00 | 4,172.00 | 4,006.00 | 4,091.00 | 4,068.09 | 2.30% | 2,699,100 |
| Aug 15, 2025 | 3,951.00 | 4,007.00 | 3,930.00 | 3,999.00 | 3,976.61 | 1.39% | 2,050,600 |