Skip to main content
logo
Ajinomoto Co., Inc. (TYO:2802)
Japan flag Japan · Delayed Price · Currency is JPY
4,231.00
-49.00 (-1.14%)
Oct 28, 2025, 3:30 PM JST

Ajinomoto Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20254,251.004,269.004,211.004,236.004,236.00-1.03%1,361,100
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
Oct 23, 20254,306.004,318.004,238.004,243.004,243.00-0.73%1,823,300
Oct 22, 20254,292.004,317.004,268.004,274.004,274.00-0.54%1,649,100
Oct 21, 20254,305.004,322.004,274.004,297.004,297.00-0.12%1,900,300
Oct 20, 20254,286.004,302.004,221.004,302.004,302.003.26%1,977,100
Oct 17, 20254,152.004,189.004,142.004,166.004,166.00-1,718,400
Oct 16, 20254,175.004,209.004,146.004,166.004,166.00-0.74%1,859,400
Oct 15, 20254,197.004,237.004,187.004,197.004,197.00-1,994,100
Oct 14, 20254,110.004,197.004,098.004,197.004,197.000.50%2,390,300
Oct 10, 20254,220.004,222.004,153.004,176.004,176.00-0.60%2,253,700
Oct 9, 20254,185.004,222.004,157.004,201.004,201.000.19%1,924,700
Oct 8, 20254,294.004,333.004,193.004,193.004,193.00-1.80%2,648,400
Oct 7, 20254,310.004,348.004,270.004,270.004,270.00-0.70%2,423,000
Oct 6, 20254,315.004,324.004,263.004,300.004,300.003.12%2,901,400
Oct 3, 20254,160.004,224.004,160.004,170.004,170.00-0.19%2,003,200
Oct 2, 20254,209.004,251.004,157.004,178.004,178.00-1.58%2,592,800
Oct 1, 20254,242.004,250.004,181.004,245.004,245.00-0.02%2,149,100
Sep 30, 20254,173.004,252.004,164.004,246.004,246.001.12%2,368,300
Sep 29, 20254,263.004,276.004,170.004,199.004,199.00-2.01%2,211,200
Sep 26, 20254,340.004,357.004,269.004,285.004,261.002.02%2,936,500
Sep 25, 20254,232.004,244.004,196.004,200.004,176.48-0.24%2,347,700
Sep 24, 20254,321.004,325.004,197.004,210.004,186.42-1.59%1,899,900
Sep 22, 20254,236.004,300.004,226.004,278.004,254.041.91%1,846,900
Sep 19, 20254,213.004,298.004,181.004,198.004,174.49-1.01%4,963,800
Sep 18, 20254,250.004,284.004,205.004,241.004,217.25-1.03%2,410,700
Sep 17, 20254,305.004,343.004,264.004,285.004,261.00-0.05%2,410,700
Sep 16, 20254,295.004,300.004,231.004,287.004,262.990.59%1,747,200
Sep 12, 20254,323.004,323.004,254.004,262.004,238.13-0.54%2,484,100
Sep 11, 20254,258.004,287.004,227.004,285.004,261.000.66%2,484,100
Sep 10, 20254,209.004,281.004,164.004,257.004,233.161.48%1,858,400
Sep 9, 20254,287.004,305.004,194.004,195.004,171.50-2.28%2,142,100
Sep 8, 20254,251.004,308.004,228.004,293.004,268.962.21%1,958,200
Sep 5, 20254,201.004,226.004,182.004,200.004,176.480.53%2,165,100
Sep 4, 20254,135.004,178.004,111.004,178.004,154.601.26%1,811,700
Sep 3, 20254,100.004,126.004,057.004,126.004,102.891.70%3,035,900
Sep 2, 20254,042.004,078.004,024.004,057.004,034.280.95%2,331,300
Sep 1, 20253,971.004,047.003,961.004,019.003,996.490.25%1,642,800
Aug 29, 20254,029.004,030.003,963.004,009.003,986.55-1.30%2,526,300
Aug 28, 20254,049.004,083.004,047.004,062.004,039.250.32%1,658,700
Aug 27, 20254,072.004,086.004,000.004,049.004,026.330.22%1,750,300
Aug 26, 20254,043.004,054.004,004.004,040.004,017.380.27%2,881,000
Aug 25, 20254,028.004,034.003,977.004,029.004,006.44-0.37%1,475,400
Aug 22, 20254,033.004,064.004,007.004,044.004,021.350.92%1,462,800
Aug 21, 20254,040.004,054.003,987.004,007.003,984.56-0.82%1,581,700
Aug 20, 20254,067.004,129.004,025.004,040.004,017.38-0.59%2,473,400
Aug 19, 20254,095.004,098.004,029.004,064.004,041.24-0.66%1,925,200
Aug 18, 20254,007.004,172.004,006.004,091.004,068.092.30%2,699,100
Aug 15, 20253,951.004,007.003,930.003,999.003,976.611.39%2,050,600