Ajinomoto Co., Inc. (TYO:2802)
Japan · Delayed Price · Currency is JPY 5,416.00
-81.00 (-1.47%)
Aug 26, 2026, 3:30 PM JST
Ajinomoto Co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 5,496.00 | 5,577.00 | 5,406.00 | 5,416.00 | 5,416.00 | -1.47% | 2,121,700 |
| Aug 25, 2026 | 5,380.00 | 5,497.00 | 5,313.00 | 5,497.00 | 5,497.00 | 2.36% | 2,109,900 |
| Aug 24, 2026 | 5,368.00 | 5,453.00 | 5,345.00 | 5,370.00 | 5,370.00 | -0.48% | 1,728,600 |
| Aug 21, 2026 | 5,267.00 | 5,441.00 | 5,260.00 | 5,396.00 | 5,396.00 | 0.88% | 2,867,000 |
| Aug 20, 2026 | 5,352.00 | 5,373.00 | 5,286.00 | 5,349.00 | 5,349.00 | 1.31% | 2,575,800 |
| Aug 19, 2026 | 5,259.00 | 5,388.00 | 5,255.00 | 5,280.00 | 5,280.00 | -4.61% | 3,489,100 |
| Aug 18, 2026 | 5,621.00 | 5,663.00 | 5,443.00 | 5,535.00 | 5,535.00 | -3.25% | 3,822,900 |
| Aug 17, 2026 | 5,530.00 | 5,754.00 | 5,524.00 | 5,721.00 | 5,721.00 | 2.78% | 3,490,200 |
| Aug 14, 2026 | 5,703.00 | 5,733.00 | 5,529.00 | 5,566.00 | 5,566.00 | -1.24% | 3,880,200 |
| Aug 13, 2026 | 5,530.00 | 5,704.00 | 5,516.00 | 5,636.00 | 5,636.00 | 3.30% | 4,051,800 |
| Aug 12, 2026 | 5,457.00 | 5,531.00 | 5,391.00 | 5,456.00 | 5,456.00 | 3.49% | 4,908,600 |
| Aug 10, 2026 | 5,106.00 | 5,318.00 | 5,085.00 | 5,272.00 | 5,272.00 | 1.46% | 3,388,800 |
| Aug 7, 2026 | 5,096.00 | 5,273.00 | 4,998.00 | 5,196.00 | 5,196.00 | - | 5,371,200 |
| Aug 6, 2026 | 5,350.00 | 5,368.00 | 5,154.00 | 5,196.00 | 5,196.00 | -2.57% | 5,499,400 |
| Aug 5, 2026 | 5,198.00 | 5,350.00 | 5,127.00 | 5,333.00 | 5,333.00 | 7.67% | 6,316,000 |
| Aug 4, 2026 | 4,893.00 | 4,965.00 | 4,836.00 | 4,953.00 | 4,953.00 | 1.16% | 3,217,000 |
| Aug 3, 2026 | 4,920.00 | 4,930.00 | 4,791.00 | 4,896.00 | 4,896.00 | -1.39% | 3,457,300 |
| Jul 31, 2026 | 5,025.00 | 5,105.00 | 4,927.00 | 4,965.00 | 4,965.00 | 2.60% | 6,792,600 |
| Jul 30, 2026 | 4,747.00 | 4,900.00 | 4,721.00 | 4,839.00 | 4,839.00 | -0.17% | 3,380,100 |
| Jul 29, 2026 | 4,874.00 | 4,984.00 | 4,760.00 | 4,847.00 | 4,847.00 | -0.84% | 5,208,900 |
| Jul 28, 2026 | 4,969.00 | 5,013.00 | 4,840.00 | 4,888.00 | 4,888.00 | -3.57% | 5,081,400 |
| Jul 27, 2026 | 5,139.00 | 5,171.00 | 5,025.00 | 5,069.00 | 5,069.00 | -0.53% | 3,261,500 |
| Jul 24, 2026 | 5,051.00 | 5,096.00 | 4,978.00 | 5,096.00 | 5,096.00 | -0.12% | 3,313,400 |
| Jul 23, 2026 | 5,258.00 | 5,319.00 | 5,085.00 | 5,102.00 | 5,102.00 | -2.87% | 3,647,900 |
| Jul 22, 2026 | 5,430.00 | 5,430.00 | 5,248.00 | 5,253.00 | 5,253.00 | 0.02% | 3,917,200 |
| Jul 21, 2026 | 5,262.00 | 5,295.00 | 5,215.00 | 5,252.00 | 5,252.00 | 1.12% | 3,521,400 |
| Jul 17, 2026 | 5,215.00 | 5,289.00 | 5,114.00 | 5,194.00 | 5,194.00 | -3.12% | 4,971,500 |
| Jul 16, 2026 | 5,555.00 | 5,584.00 | 5,348.00 | 5,361.00 | 5,361.00 | -4.37% | 3,680,000 |
| Jul 15, 2026 | 5,698.00 | 5,700.00 | 5,536.00 | 5,606.00 | 5,606.00 | -0.88% | 2,345,400 |
| Jul 14, 2026 | 5,597.00 | 5,672.00 | 5,515.00 | 5,656.00 | 5,656.00 | 0.73% | 2,829,000 |
| Jul 13, 2026 | 5,735.00 | 5,763.00 | 5,575.00 | 5,615.00 | 5,615.00 | -2.02% | 3,241,400 |
| Jul 10, 2026 | 5,773.00 | 5,783.00 | 5,633.00 | 5,731.00 | 5,731.00 | 0.17% | 3,796,900 |
| Jul 9, 2026 | 5,777.00 | 5,905.00 | 5,715.00 | 5,721.00 | 5,721.00 | 0.33% | 3,484,700 |
| Jul 8, 2026 | 5,741.00 | 5,919.00 | 5,683.00 | 5,702.00 | 5,702.00 | -2.21% | 4,481,500 |
| Jul 7, 2026 | 6,048.00 | 6,145.00 | 5,810.00 | 5,831.00 | 5,831.00 | -4.27% | 4,052,300 |
| Jul 6, 2026 | 6,200.00 | 6,340.00 | 6,046.00 | 6,091.00 | 6,091.00 | -1.23% | 3,818,600 |
| Jul 3, 2026 | 6,110.00 | 6,189.00 | 5,947.00 | 6,167.00 | 6,167.00 | 2.07% | 3,851,300 |
| Jul 2, 2026 | 6,075.00 | 6,209.00 | 6,015.00 | 6,042.00 | 6,042.00 | -2.15% | 5,376,600 |
| Jul 1, 2026 | 6,048.00 | 6,311.00 | 6,003.00 | 6,175.00 | 6,175.00 | 5.14% | 6,849,800 |
| Jun 30, 2026 | 5,860.00 | 5,942.00 | 5,778.00 | 5,873.00 | 5,873.00 | 0.98% | 3,929,700 |
| Jun 29, 2026 | 5,706.00 | 5,839.00 | 5,667.00 | 5,816.00 | 5,816.00 | 1.66% | 3,094,100 |
| Jun 26, 2026 | 5,771.00 | 5,890.00 | 5,657.00 | 5,721.00 | 5,721.00 | -0.37% | 4,592,800 |
| Jun 25, 2026 | 5,672.00 | 5,859.00 | 5,621.00 | 5,742.00 | 5,742.00 | 4.78% | 4,071,800 |
| Jun 24, 2026 | 5,529.00 | 5,617.00 | 5,400.00 | 5,480.00 | 5,480.00 | -3.04% | 5,228,800 |
| Jun 23, 2026 | 6,000.00 | 6,035.00 | 5,652.00 | 5,652.00 | 5,652.00 | -8.25% | 6,481,900 |
| Jun 22, 2026 | 5,747.00 | 6,166.00 | 5,719.00 | 6,160.00 | 6,160.00 | 6.39% | 7,787,100 |
| Jun 19, 2026 | 5,840.00 | 5,933.00 | 5,726.00 | 5,790.00 | 5,790.00 | 0.05% | 9,507,900 |
| Jun 18, 2026 | 5,385.00 | 5,843.00 | 5,379.00 | 5,787.00 | 5,787.00 | 8.37% | 11,123,900 |
| Jun 17, 2026 | 5,187.00 | 5,350.00 | 5,084.00 | 5,340.00 | 5,340.00 | 3.77% | 7,021,300 |
| Jun 16, 2026 | 4,996.00 | 5,175.00 | 4,979.00 | 5,146.00 | 5,146.00 | 1.70% | 3,452,600 |