Skip to main content
logo
Ajinomoto Co., Inc. (TYO:2802)
Japan flag Japan · Delayed Price · Currency is JPY
4,758.00
+168.00 (3.66%)
Apr 24, 2026, 3:30 PM JST

Ajinomoto Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20264,727.004,858.004,699.004,855.00-5.77%1,578,900
Apr 23, 20264,607.004,672.004,565.004,590.004,590.00-1.46%3,034,700
Apr 22, 20264,652.004,715.004,621.004,658.004,658.00-1.33%2,492,000
Apr 21, 20264,607.004,730.004,600.004,721.004,721.002.47%3,564,700
Apr 20, 20264,599.004,640.004,582.004,607.004,607.000.72%2,451,100
Apr 17, 20264,651.004,682.004,574.004,574.004,574.00-2.47%1,922,800
Apr 16, 20264,637.004,712.004,623.004,690.004,690.000.49%2,181,900
Apr 15, 20264,651.004,683.004,636.004,667.004,667.001.08%2,250,300
Apr 14, 20264,600.004,692.004,596.004,617.004,617.000.22%2,515,800
Apr 13, 20264,601.004,655.004,565.004,607.004,607.00-0.97%3,500,300
Apr 10, 20264,722.004,724.004,652.004,652.004,652.00-1.29%3,006,800
Apr 9, 20264,770.004,811.004,690.004,713.004,713.00-1.32%2,940,100
Apr 8, 20264,800.004,814.004,735.004,776.004,776.003.87%3,688,600
Apr 7, 20264,646.004,674.004,573.004,598.004,598.00-1.27%2,101,900
Apr 6, 20264,615.004,697.004,596.004,657.004,657.000.98%2,261,800
Apr 3, 20264,700.004,714.004,608.004,612.004,612.00-1.01%1,990,300
Apr 2, 20264,662.004,683.004,595.004,659.004,659.000.80%2,792,600
Apr 1, 20264,590.004,622.004,493.004,622.004,622.005.12%3,440,800
Mar 31, 20264,348.004,562.004,296.004,397.004,397.00-1.12%6,641,200
Mar 30, 20264,296.004,447.004,295.004,447.004,447.00-1.83%4,560,500
Mar 27, 20264,513.004,549.004,433.004,530.004,506.000.35%4,050,900
Mar 26, 20264,511.004,517.004,442.004,514.004,490.080.74%2,661,000
Mar 25, 20264,430.004,481.004,401.004,481.004,457.264.38%3,042,000
Mar 24, 20264,299.004,317.004,226.004,293.004,270.262.80%3,418,400
Mar 23, 20264,195.004,243.004,147.004,176.004,153.88-5.20%4,414,600
Mar 19, 20264,437.004,445.004,375.004,405.004,381.66-3.76%7,011,600
Mar 18, 20264,480.004,577.004,440.004,577.004,552.751.94%2,392,900
Mar 17, 20264,520.004,554.004,476.004,490.004,466.210.27%2,030,700
Mar 16, 20264,415.004,478.004,393.004,478.004,454.281.66%2,307,400
Mar 13, 20264,310.004,424.004,310.004,405.004,381.660.16%3,093,000
Mar 12, 20264,370.004,429.004,347.004,398.004,374.70-1.57%2,665,500
Mar 11, 20264,441.004,495.004,406.004,468.004,444.332.17%2,923,400
Mar 10, 20264,415.004,460.004,334.004,373.004,349.830.64%3,820,800
Mar 9, 20264,275.004,381.004,271.004,345.004,321.98-3.83%3,980,800
Mar 6, 20264,513.004,579.004,482.004,518.004,494.060.53%3,447,500
Mar 5, 20264,650.004,672.004,460.004,494.004,470.19-0.86%4,708,700
Mar 4, 20264,517.004,612.004,502.004,533.004,508.98-3.84%4,130,800
Mar 3, 20264,820.004,853.004,685.004,714.004,689.03-4.48%4,819,500
Mar 2, 20264,826.004,984.004,821.004,935.004,908.85-0.66%3,607,300
Feb 27, 20264,844.005,005.004,821.004,968.004,941.682.01%4,930,300
Feb 26, 20264,912.005,025.004,852.004,870.004,844.20-1.38%7,006,200
Feb 25, 20264,767.004,959.004,745.004,938.004,911.845.13%5,389,100
Feb 24, 20264,606.004,733.004,594.004,697.004,672.122.06%4,270,100
Feb 20, 20264,614.004,641.004,557.004,602.004,577.62-0.26%2,498,200
Feb 19, 20264,651.004,664.004,556.004,614.004,589.55-0.56%2,936,300
Feb 18, 20264,653.004,774.004,622.004,640.004,615.420.06%3,803,100
Feb 17, 20264,501.004,637.004,460.004,637.004,612.431.96%3,372,000
Feb 16, 20264,479.004,584.004,456.004,548.004,523.902.52%4,258,700
Feb 13, 20264,426.004,503.004,351.004,436.004,412.501.84%5,826,600
Feb 12, 20264,295.004,356.004,245.004,356.004,332.921.18%4,817,100