Ajinomoto Co., Inc. (TYO:2802)
Japan · Delayed Price · Currency is JPY 5,542.00
+59.00 (1.08%)
May 14, 2026, 3:30 PM JST
Ajinomoto Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 5,587.00 | 5,631.00 | 5,542.00 | 5,622.00 | - | 2.54% | 875,100 |
| 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 | -1.83% | 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 |
| Mar 18, 2026 | 4,480.00 | 4,577.00 | 4,440.00 | 4,577.00 | 4,552.75 | 1.94% | 2,392,900 |
| Mar 17, 2026 | 4,520.00 | 4,554.00 | 4,476.00 | 4,490.00 | 4,466.21 | 0.27% | 2,030,700 |
| Mar 16, 2026 | 4,415.00 | 4,478.00 | 4,393.00 | 4,478.00 | 4,454.28 | 1.66% | 2,307,400 |
| Mar 13, 2026 | 4,310.00 | 4,424.00 | 4,310.00 | 4,405.00 | 4,381.66 | 0.16% | 3,093,000 |
| Mar 12, 2026 | 4,370.00 | 4,429.00 | 4,347.00 | 4,398.00 | 4,374.70 | -1.57% | 2,665,500 |
| Mar 11, 2026 | 4,441.00 | 4,495.00 | 4,406.00 | 4,468.00 | 4,444.33 | 2.17% | 2,923,400 |
| Mar 10, 2026 | 4,415.00 | 4,460.00 | 4,334.00 | 4,373.00 | 4,349.83 | 0.64% | 3,820,800 |
| Mar 9, 2026 | 4,275.00 | 4,381.00 | 4,271.00 | 4,345.00 | 4,321.98 | -3.83% | 3,980,800 |
| Mar 6, 2026 | 4,513.00 | 4,579.00 | 4,482.00 | 4,518.00 | 4,494.06 | 0.53% | 3,447,500 |
| Mar 5, 2026 | 4,650.00 | 4,672.00 | 4,460.00 | 4,494.00 | 4,470.19 | -0.86% | 4,708,700 |
| Mar 4, 2026 | 4,517.00 | 4,612.00 | 4,502.00 | 4,533.00 | 4,508.98 | -3.84% | 4,130,800 |
| Mar 3, 2026 | 4,820.00 | 4,853.00 | 4,685.00 | 4,714.00 | 4,689.03 | -4.48% | 4,819,500 |
| Mar 2, 2026 | 4,826.00 | 4,984.00 | 4,821.00 | 4,935.00 | 4,908.85 | -0.66% | 3,607,300 |
| Feb 27, 2026 | 4,844.00 | 5,005.00 | 4,821.00 | 4,968.00 | 4,941.68 | 2.01% | 4,930,300 |