Ajinomoto Co., Inc. (TYO:2802)
4,271.00
+1.00 (0.02%)
Oct 8, 2025, 10:45 AM JST
Ajinomoto Co. Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Aug 14, 2025 | 4,010.00 | 4,027.00 | 3,930.00 | 3,944.00 | 3,921.91 | -2.47% | 2,356,100 |
Aug 13, 2025 | 3,970.00 | 4,047.00 | 3,954.00 | 4,044.00 | 4,021.35 | 2.85% | 2,597,500 |
Aug 12, 2025 | 4,035.00 | 4,040.00 | 3,930.00 | 3,932.00 | 3,909.98 | -1.60% | 3,443,000 |
Aug 8, 2025 | 4,002.00 | 4,039.00 | 3,987.00 | 3,996.00 | 3,973.62 | 0.35% | 2,610,900 |
Aug 7, 2025 | 3,935.00 | 3,986.00 | 3,927.00 | 3,982.00 | 3,959.70 | 1.61% | 2,597,500 |
Aug 6, 2025 | 3,899.00 | 3,927.00 | 3,886.00 | 3,919.00 | 3,897.05 | 0.23% | 2,947,500 |
Aug 5, 2025 | 3,872.00 | 3,969.00 | 3,840.00 | 3,910.00 | 3,888.10 | -2.54% | 4,964,200 |
Aug 4, 2025 | 4,031.00 | 4,070.00 | 3,980.00 | 4,012.00 | 3,989.53 | -1.13% | 3,098,100 |
Aug 1, 2025 | 4,020.00 | 4,107.00 | 4,007.00 | 4,058.00 | 4,035.28 | 1.32% | 2,304,000 |
Jul 31, 2025 | 3,980.00 | 4,019.00 | 3,971.00 | 4,005.00 | 3,982.57 | 1.06% | 2,111,300 |
Jul 30, 2025 | 3,965.00 | 3,969.00 | 3,922.00 | 3,963.00 | 3,940.81 | 1.23% | 1,837,100 |
Jul 29, 2025 | 3,894.00 | 3,915.00 | 3,851.00 | 3,915.00 | 3,893.08 | -0.41% | 2,006,800 |
Jul 28, 2025 | 3,977.00 | 3,984.00 | 3,921.00 | 3,931.00 | 3,908.99 | -1.16% | 2,004,500 |
Jul 25, 2025 | 3,998.00 | 4,021.00 | 3,969.00 | 3,977.00 | 3,954.73 | -0.33% | 2,036,500 |