Ajinomoto Co., Inc. (TYO:2802)
Japan · Delayed Price · Currency is JPY 5,230.00
-103.00 (-1.93%)
Aug 6, 2026, 10:45 AM JST
Ajinomoto Co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 5,350.00 | 5,368.00 | 5,284.00 | 5,307.00 | - | -0.49% | 736,300 |
| 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 |
| Jun 15, 2026 | 5,500.00 | 5,501.00 | 5,052.00 | 5,060.00 | 5,060.00 | -1.90% | 5,178,500 |
| Jun 12, 2026 | 5,200.00 | 5,257.00 | 5,095.00 | 5,158.00 | 5,158.00 | 1.46% | 7,566,800 |
| Jun 11, 2026 | 4,848.00 | 5,203.00 | 4,845.00 | 5,084.00 | 5,084.00 | 7.51% | 9,098,500 |
| Jun 10, 2026 | 4,772.00 | 4,865.00 | 4,674.00 | 4,729.00 | 4,729.00 | -0.59% | 3,146,800 |
| Jun 9, 2026 | 4,840.00 | 4,855.00 | 4,689.00 | 4,757.00 | 4,757.00 | -1.02% | 3,886,400 |
| Jun 8, 2026 | 4,802.00 | 4,907.00 | 4,674.00 | 4,806.00 | 4,806.00 | -2.75% | 5,597,000 |
| Jun 5, 2026 | 5,050.00 | 5,070.00 | 4,936.00 | 4,942.00 | 4,942.00 | -3.44% | 4,289,000 |
| Jun 4, 2026 | 5,130.00 | 5,194.00 | 5,095.00 | 5,118.00 | 5,118.00 | -2.09% | 3,057,000 |
| Jun 3, 2026 | 5,269.00 | 5,298.00 | 5,147.00 | 5,227.00 | 5,227.00 | -0.67% | 3,504,900 |
| Jun 2, 2026 | 5,302.00 | 5,351.00 | 5,144.00 | 5,262.00 | 5,262.00 | -2.19% | 4,996,400 |
| Jun 1, 2026 | 5,165.00 | 5,435.00 | 5,156.00 | 5,380.00 | 5,380.00 | 4.43% | 4,772,200 |
| May 29, 2026 | 5,140.00 | 5,204.00 | 5,101.00 | 5,152.00 | 5,152.00 | 0.19% | 9,185,600 |
| May 28, 2026 | 5,189.00 | 5,275.00 | 5,110.00 | 5,142.00 | 5,142.00 | -2.78% | 4,114,000 |