Ajinomoto Co., Inc. (TYO:2802)
Japan · Delayed Price · Currency is JPY 5,227.00
-35.00 (-0.67%)
Jun 3, 2026, 3:30 PM JST
Ajinomoto Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 5,269.00 | 5,298.00 | 5,147.00 | 5,242.00 | - | -0.38% | 577,800 |
| 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 |
| May 27, 2026 | 5,345.00 | 5,425.00 | 5,261.00 | 5,289.00 | 5,289.00 | -1.03% | 3,869,800 |
| May 26, 2026 | 5,675.00 | 5,676.00 | 5,335.00 | 5,344.00 | 5,344.00 | -2.39% | 5,128,700 |
| May 25, 2026 | 5,270.00 | 5,505.00 | 5,195.00 | 5,475.00 | 5,475.00 | 3.30% | 5,159,900 |
| May 22, 2026 | 5,243.00 | 5,332.00 | 5,183.00 | 5,300.00 | 5,300.00 | 2.40% | 3,827,500 |
| May 21, 2026 | 5,099.00 | 5,328.00 | 5,021.00 | 5,176.00 | 5,176.00 | 2.13% | 5,087,100 |
| May 20, 2026 | 5,278.00 | 5,296.00 | 5,006.00 | 5,068.00 | 5,068.00 | -2.12% | 4,275,700 |
| May 19, 2026 | 5,200.00 | 5,330.00 | 5,165.00 | 5,178.00 | 5,178.00 | -0.29% | 4,920,400 |
| May 18, 2026 | 5,280.00 | 5,311.00 | 5,103.00 | 5,193.00 | 5,193.00 | -1.44% | 4,332,700 |
| May 15, 2026 | 5,542.00 | 5,580.00 | 5,252.00 | 5,269.00 | 5,269.00 | -4.93% | 4,499,600 |
| May 14, 2026 | 5,587.00 | 5,716.00 | 5,521.00 | 5,542.00 | 5,542.00 | 1.08% | 5,720,800 |
| May 13, 2026 | 5,371.00 | 5,590.00 | 5,338.00 | 5,483.00 | 5,483.00 | 0.81% | 4,630,900 |
| May 12, 2026 | 5,502.00 | 5,739.00 | 5,425.00 | 5,439.00 | 5,439.00 | -1.09% | 7,590,600 |
| May 11, 2026 | 5,179.00 | 5,652.00 | 5,088.00 | 5,499.00 | 5,499.00 | 9.32% | 12,969,600 |
| May 8, 2026 | 4,818.00 | 5,030.00 | 4,712.00 | 5,030.00 | 5,030.00 | 1.45% | 10,223,100 |
| May 7, 2026 | 4,952.00 | 5,070.00 | 4,739.00 | 4,958.00 | 4,958.00 | 1.56% | 10,744,000 |
| May 1, 2026 | 4,904.00 | 4,936.00 | 4,792.00 | 4,882.00 | 4,882.00 | -4.09% | 3,912,900 |
| Apr 30, 2026 | 4,913.00 | 5,090.00 | 4,906.00 | 5,090.00 | 5,090.00 | 6.78% | 7,469,200 |
| Apr 28, 2026 | 4,794.00 | 4,813.00 | 4,750.00 | 4,767.00 | 4,767.00 | -0.40% | 2,409,700 |
| Apr 27, 2026 | 4,755.00 | 4,823.00 | 4,726.00 | 4,786.00 | 4,786.00 | 0.59% | 3,147,200 |
| Apr 24, 2026 | 4,727.00 | 4,877.00 | 4,699.00 | 4,758.00 | 4,758.00 | 3.66% | 4,191,800 |
| Apr 23, 2026 | 4,607.00 | 4,672.00 | 4,565.00 | 4,590.00 | 4,590.00 | -1.46% | 3,034,700 |
| Apr 22, 2026 | 4,652.00 | 4,715.00 | 4,621.00 | 4,658.00 | 4,658.00 | -1.33% | 2,492,000 |
| Apr 21, 2026 | 4,607.00 | 4,730.00 | 4,600.00 | 4,721.00 | 4,721.00 | 2.47% | 3,564,700 |
| Apr 20, 2026 | 4,599.00 | 4,640.00 | 4,582.00 | 4,607.00 | 4,607.00 | 0.72% | 2,451,100 |
| Apr 17, 2026 | 4,651.00 | 4,682.00 | 4,574.00 | 4,574.00 | 4,574.00 | -2.47% | 1,922,800 |
| Apr 16, 2026 | 4,637.00 | 4,712.00 | 4,623.00 | 4,690.00 | 4,690.00 | 0.49% | 2,181,900 |
| Apr 15, 2026 | 4,651.00 | 4,683.00 | 4,636.00 | 4,667.00 | 4,667.00 | 1.08% | 2,250,300 |
| Apr 14, 2026 | 4,600.00 | 4,692.00 | 4,596.00 | 4,617.00 | 4,617.00 | 0.22% | 2,515,800 |
| Apr 13, 2026 | 4,601.00 | 4,655.00 | 4,565.00 | 4,607.00 | 4,607.00 | -0.97% | 3,500,300 |
| Apr 10, 2026 | 4,722.00 | 4,724.00 | 4,652.00 | 4,652.00 | 4,652.00 | -1.29% | 3,006,800 |
| Apr 9, 2026 | 4,770.00 | 4,811.00 | 4,690.00 | 4,713.00 | 4,713.00 | -1.32% | 2,940,100 |
| Apr 8, 2026 | 4,800.00 | 4,814.00 | 4,735.00 | 4,776.00 | 4,776.00 | 3.87% | 3,688,600 |
| Apr 7, 2026 | 4,646.00 | 4,674.00 | 4,573.00 | 4,598.00 | 4,598.00 | -1.27% | 2,101,900 |
| Apr 6, 2026 | 4,615.00 | 4,697.00 | 4,596.00 | 4,657.00 | 4,657.00 | 0.98% | 2,261,800 |
| Apr 3, 2026 | 4,700.00 | 4,714.00 | 4,608.00 | 4,612.00 | 4,612.00 | -1.01% | 1,990,300 |
| Apr 2, 2026 | 4,662.00 | 4,683.00 | 4,595.00 | 4,659.00 | 4,659.00 | 0.80% | 2,792,600 |
| Apr 1, 2026 | 4,590.00 | 4,622.00 | 4,493.00 | 4,622.00 | 4,622.00 | 5.12% | 3,440,800 |
| Mar 31, 2026 | 4,348.00 | 4,562.00 | 4,296.00 | 4,397.00 | 4,397.00 | -1.12% | 6,641,200 |
| Mar 30, 2026 | 4,296.00 | 4,447.00 | 4,295.00 | 4,447.00 | 4,447.00 | -1.31% | 4,560,500 |
| Mar 27, 2026 | 4,513.00 | 4,549.00 | 4,433.00 | 4,530.00 | 4,506.00 | 0.35% | 4,050,900 |
| Mar 26, 2026 | 4,511.00 | 4,517.00 | 4,442.00 | 4,514.00 | 4,490.08 | 0.74% | 2,661,000 |
| Mar 25, 2026 | 4,430.00 | 4,481.00 | 4,401.00 | 4,481.00 | 4,457.26 | 4.38% | 3,042,000 |
| Mar 24, 2026 | 4,299.00 | 4,317.00 | 4,226.00 | 4,293.00 | 4,270.26 | 2.80% | 3,418,400 |
| Mar 23, 2026 | 4,195.00 | 4,243.00 | 4,147.00 | 4,176.00 | 4,153.88 | -5.20% | 4,414,600 |
| Mar 19, 2026 | 4,437.00 | 4,445.00 | 4,375.00 | 4,405.00 | 4,381.66 | -3.76% | 7,011,600 |