Ajinomoto Co., Inc. (TYO:2802)
Japan · Delayed Price · Currency is JPY 5,346.00
-26.00 (-0.48%)
Oct 7, 2026, 3:30 PM JST
Ajinomoto Co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 5,380.00 | 5,408.00 | 5,340.00 | 5,346.00 | 5,346.00 | -0.48% | 2,142,400 |
| Oct 6, 2026 | 5,351.00 | 5,372.00 | 5,260.00 | 5,372.00 | 5,372.00 | 0.96% | 2,481,200 |
| Oct 5, 2026 | 5,280.00 | 5,337.00 | 5,201.00 | 5,321.00 | 5,321.00 | 2.09% | 3,177,900 |
| Oct 2, 2026 | 5,200.00 | 5,297.00 | 5,157.00 | 5,212.00 | 5,212.00 | -0.91% | 3,706,500 |
| Oct 1, 2026 | 5,076.00 | 5,287.00 | 5,050.00 | 5,260.00 | 5,260.00 | 2.92% | 4,116,800 |
| Sep 30, 2026 | 5,027.00 | 5,138.00 | 5,011.00 | 5,111.00 | 5,111.00 | 2.67% | 4,665,700 |
| Sep 29, 2026 | 4,960.00 | 5,005.00 | 4,931.00 | 4,978.00 | 4,978.00 | -0.06% | 2,639,100 |
| Sep 28, 2026 | 5,051.00 | 5,102.00 | 5,006.00 | 5,006.00 | 4,981.00 | -0.89% | 3,198,900 |
| Sep 25, 2026 | 4,982.00 | 5,081.00 | 4,950.00 | 5,051.00 | 5,025.78 | 1.06% | 3,000,500 |
| Sep 24, 2026 | 4,984.00 | 5,081.00 | 4,974.00 | 4,998.00 | 4,973.04 | 1.92% | 3,414,900 |
| Sep 18, 2026 | 4,981.00 | 4,994.00 | 4,890.00 | 4,904.00 | 4,879.51 | -0.99% | 3,050,400 |
| Sep 17, 2026 | 4,946.00 | 5,025.00 | 4,907.00 | 4,953.00 | 4,928.26 | 1.33% | 2,715,000 |
| Sep 16, 2026 | 4,877.00 | 4,888.00 | 4,823.00 | 4,888.00 | 4,863.59 | 0.37% | 1,929,000 |
| Sep 15, 2026 | 4,898.00 | 4,946.00 | 4,848.00 | 4,870.00 | 4,845.68 | -1.02% | 2,834,200 |
| Sep 14, 2026 | 4,892.00 | 4,922.00 | 4,800.00 | 4,920.00 | 4,895.43 | -1.09% | 3,107,100 |
| Sep 11, 2026 | 4,918.00 | 4,974.00 | 4,910.00 | 4,974.00 | 4,949.16 | -1.21% | 2,939,800 |
| Sep 10, 2026 | 5,055.00 | 5,067.00 | 4,987.00 | 5,035.00 | 5,009.86 | -0.96% | 2,722,600 |
| Sep 9, 2026 | 5,048.00 | 5,158.00 | 5,039.00 | 5,084.00 | 5,058.61 | 0.32% | 3,209,700 |
| Sep 8, 2026 | 5,200.00 | 5,232.00 | 5,068.00 | 5,068.00 | 5,042.69 | -2.89% | 2,100,600 |
| Sep 7, 2026 | 5,206.00 | 5,281.00 | 5,155.00 | 5,219.00 | 5,192.94 | 0.87% | 3,554,800 |
| Sep 4, 2026 | 5,193.00 | 5,233.00 | 5,121.00 | 5,174.00 | 5,148.16 | -0.12% | 3,479,300 |
| Sep 3, 2026 | 5,222.00 | 5,232.00 | 5,143.00 | 5,180.00 | 5,154.13 | -0.86% | 2,319,800 |
| Sep 2, 2026 | 5,236.00 | 5,290.00 | 5,143.00 | 5,225.00 | 5,198.91 | -2.08% | 2,999,300 |
| Sep 1, 2026 | 5,368.00 | 5,425.00 | 5,313.00 | 5,336.00 | 5,309.35 | -1.22% | 2,183,700 |
| Aug 31, 2026 | 5,331.00 | 5,458.00 | 5,304.00 | 5,402.00 | 5,375.02 | -0.53% | 2,995,400 |
| Aug 28, 2026 | 5,411.00 | 5,509.00 | 5,401.00 | 5,431.00 | 5,403.88 | -0.18% | 2,355,900 |
| Aug 27, 2026 | 5,552.00 | 5,609.00 | 5,426.00 | 5,441.00 | 5,413.83 | 0.46% | 2,265,700 |
| Aug 26, 2026 | 5,496.00 | 5,577.00 | 5,406.00 | 5,416.00 | 5,388.95 | -1.47% | 2,121,700 |
| Aug 25, 2026 | 5,380.00 | 5,497.00 | 5,313.00 | 5,497.00 | 5,469.55 | 2.36% | 2,109,900 |
| Aug 24, 2026 | 5,368.00 | 5,453.00 | 5,345.00 | 5,370.00 | 5,343.18 | -0.48% | 1,728,600 |
| Aug 21, 2026 | 5,267.00 | 5,441.00 | 5,260.00 | 5,396.00 | 5,369.05 | 0.88% | 2,867,000 |
| Aug 20, 2026 | 5,352.00 | 5,373.00 | 5,286.00 | 5,349.00 | 5,322.29 | 1.31% | 2,575,800 |
| Aug 19, 2026 | 5,259.00 | 5,388.00 | 5,255.00 | 5,280.00 | 5,253.63 | -4.61% | 3,489,100 |
| Aug 18, 2026 | 5,621.00 | 5,663.00 | 5,443.00 | 5,535.00 | 5,507.36 | -3.25% | 3,822,900 |
| Aug 17, 2026 | 5,530.00 | 5,754.00 | 5,524.00 | 5,721.00 | 5,692.43 | 2.78% | 3,490,200 |
| Aug 14, 2026 | 5,703.00 | 5,733.00 | 5,529.00 | 5,566.00 | 5,538.20 | -1.24% | 3,880,200 |
| Aug 13, 2026 | 5,530.00 | 5,704.00 | 5,516.00 | 5,636.00 | 5,607.85 | 3.30% | 4,051,800 |
| Aug 12, 2026 | 5,457.00 | 5,531.00 | 5,391.00 | 5,456.00 | 5,428.75 | 3.49% | 4,908,600 |
| Aug 10, 2026 | 5,106.00 | 5,318.00 | 5,085.00 | 5,272.00 | 5,245.67 | 1.46% | 3,388,800 |
| Aug 7, 2026 | 5,096.00 | 5,273.00 | 4,998.00 | 5,196.00 | 5,170.05 | - | 5,371,200 |
| Aug 6, 2026 | 5,350.00 | 5,368.00 | 5,154.00 | 5,196.00 | 5,170.05 | -2.57% | 5,499,400 |
| Aug 5, 2026 | 5,198.00 | 5,350.00 | 5,127.00 | 5,333.00 | 5,306.37 | 7.67% | 6,316,000 |
| Aug 4, 2026 | 4,893.00 | 4,965.00 | 4,836.00 | 4,953.00 | 4,928.26 | 1.16% | 3,217,000 |
| Aug 3, 2026 | 4,920.00 | 4,930.00 | 4,791.00 | 4,896.00 | 4,871.55 | -1.39% | 3,457,300 |
| Jul 31, 2026 | 5,025.00 | 5,105.00 | 4,927.00 | 4,965.00 | 4,940.20 | 2.60% | 6,792,600 |
| Jul 30, 2026 | 4,747.00 | 4,900.00 | 4,721.00 | 4,839.00 | 4,814.83 | -0.17% | 3,380,100 |
| Jul 29, 2026 | 4,874.00 | 4,984.00 | 4,760.00 | 4,847.00 | 4,822.79 | -0.84% | 5,208,900 |
| Jul 28, 2026 | 4,969.00 | 5,013.00 | 4,840.00 | 4,888.00 | 4,863.59 | -3.57% | 5,081,400 |
| Jul 27, 2026 | 5,139.00 | 5,171.00 | 5,025.00 | 5,069.00 | 5,043.69 | -0.53% | 3,261,500 |
| Jul 24, 2026 | 5,051.00 | 5,096.00 | 4,978.00 | 5,096.00 | 5,070.55 | -0.12% | 3,313,400 |