Ajinomoto Co., Inc. 2802
TSE · Japan · Kurzlebige Konsumgüter
¥5.260,00+149,00 (+2,92 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥5.111,00 | +2,67 % | ¥5.027,00 | ¥5.138,00 | ¥5.011,00 | 4,67M |
| 2026-09-29 | ¥4.978,00 | -0,56 % | ¥4.960,00 | ¥5.005,00 | ¥4.931,00 | 2,64M |
| 2026-09-28 | ¥5.006,00 | -0,89 % | ¥5.051,00 | ¥5.102,00 | ¥5.006,00 | 3,20M |
| 2026-09-25 | ¥5.051,00 | +1,06 % | ¥4.982,00 | ¥5.081,00 | ¥4.950,00 | 3,00M |
| 2026-09-24 | ¥4.998,00 | +1,92 % | ¥4.984,00 | ¥5.081,00 | ¥4.974,00 | 3,41M |
| 2026-09-18 | ¥4.904,00 | -0,99 % | ¥4.981,00 | ¥4.994,00 | ¥4.890,00 | 3,05M |
| 2026-09-17 | ¥4.953,00 | +1,33 % | ¥4.946,00 | ¥5.025,00 | ¥4.907,00 | 2,72M |
| 2026-09-16 | ¥4.888,00 | +0,37 % | ¥4.877,00 | ¥4.888,00 | ¥4.823,00 | 1,93M |
| 2026-09-15 | ¥4.870,00 | -1,02 % | ¥4.898,00 | ¥4.946,00 | ¥4.848,00 | 2,83M |
| 2026-09-14 | ¥4.920,00 | -1,09 % | ¥4.892,00 | ¥4.922,00 | ¥4.800,00 | 3,11M |
| 2026-09-11 | ¥4.974,00 | -1,21 % | ¥4.918,00 | ¥4.974,00 | ¥4.910,00 | 2,94M |
| 2026-09-10 | ¥5.035,00 | -0,96 % | ¥5.055,00 | ¥5.067,00 | ¥4.987,00 | 2,72M |
| 2026-09-09 | ¥5.084,00 | +0,32 % | ¥5.048,00 | ¥5.158,00 | ¥5.039,00 | 3,21M |
| 2026-09-08 | ¥5.068,00 | -2,89 % | ¥5.200,00 | ¥5.232,00 | ¥5.068,00 | 2,10M |
| 2026-09-07 | ¥5.219,00 | +0,87 % | ¥5.206,00 | ¥5.281,00 | ¥5.155,00 | 3,55M |
| 2026-09-04 | ¥5.174,00 | -0,12 % | ¥5.193,00 | ¥5.233,00 | ¥5.121,00 | 3,48M |
| 2026-09-03 | ¥5.180,00 | -0,86 % | ¥5.222,00 | ¥5.232,00 | ¥5.143,00 | 2,32M |
| 2026-09-02 | ¥5.225,00 | -2,08 % | ¥5.236,00 | ¥5.290,00 | ¥5.143,00 | 3,00M |
| 2026-09-01 | ¥5.336,00 | -1,22 % | ¥5.368,00 | ¥5.425,00 | ¥5.313,00 | 2,18M |
| 2026-08-31 | ¥5.402,00 | -0,53 % | ¥5.331,00 | ¥5.458,00 | ¥5.304,00 | 3,00M |
| 2026-08-28 | ¥5.431,00 | -0,18 % | ¥5.411,00 | ¥5.509,00 | ¥5.401,00 | 2,36M |
| 2026-08-27 | ¥5.441,00 | +0,46 % | ¥5.552,00 | ¥5.609,00 | ¥5.426,00 | 2,27M |
| 2026-08-26 | ¥5.416,00 | -1,47 % | ¥5.496,00 | ¥5.577,00 | ¥5.406,00 | 2,12M |
| 2026-08-25 | ¥5.497,00 | +2,36 % | ¥5.380,00 | ¥5.497,00 | ¥5.313,00 | 2,11M |
| 2026-08-24 | ¥5.370,00 | -0,48 % | ¥5.368,00 | ¥5.453,00 | ¥5.345,00 | 1,73M |
| 2026-08-21 | ¥5.396,00 | +0,88 % | ¥5.267,00 | ¥5.441,00 | ¥5.260,00 | 2,87M |
| 2026-08-20 | ¥5.349,00 | +1,31 % | ¥5.352,00 | ¥5.373,00 | ¥5.286,00 | 2,58M |
| 2026-08-19 | ¥5.280,00 | -4,61 % | ¥5.259,00 | ¥5.388,00 | ¥5.255,00 | 3,49M |
| 2026-08-18 | ¥5.535,00 | -3,25 % | ¥5.621,00 | ¥5.663,00 | ¥5.443,00 | 3,82M |
| 2026-08-17 | ¥5.721,00 | +2,78 % | ¥5.530,00 | ¥5.754,00 | ¥5.524,00 | 3,49M |
| 2026-08-14 | ¥5.566,00 | -1,24 % | ¥5.703,00 | ¥5.733,00 | ¥5.529,00 | 3,88M |
| 2026-08-13 | ¥5.636,00 | +3,30 % | ¥5.530,00 | ¥5.704,00 | ¥5.516,00 | 4,05M |
| 2026-08-12 | ¥5.456,00 | +3,49 % | ¥5.457,00 | ¥5.531,00 | ¥5.391,00 | 4,91M |
| 2026-08-10 | ¥5.272,00 | +1,46 % | ¥5.106,00 | ¥5.318,00 | ¥5.085,00 | 3,39M |
| 2026-08-07 | ¥5.196,00 | 0,00 % | ¥5.096,00 | ¥5.273,00 | ¥4.998,00 | 5,37M |
| 2026-08-06 | ¥5.196,00 | -2,57 % | ¥5.350,00 | ¥5.368,00 | ¥5.154,00 | 5,50M |
| 2026-08-05 | ¥5.333,00 | +7,67 % | ¥5.198,00 | ¥5.350,00 | ¥5.127,00 | 6,32M |
| 2026-08-04 | ¥4.953,00 | +1,16 % | ¥4.893,00 | ¥4.965,00 | ¥4.836,00 | 3,22M |
| 2026-08-03 | ¥4.896,00 | -1,39 % | ¥4.920,00 | ¥4.930,00 | ¥4.791,00 | 3,46M |
| 2026-07-31 | ¥4.965,00 | +2,60 % | ¥5.025,00 | ¥5.105,00 | ¥4.927,00 | 6,79M |
| 2026-07-30 | ¥4.839,00 | -0,17 % | ¥4.747,00 | ¥4.900,00 | ¥4.721,00 | 3,38M |
| 2026-07-29 | ¥4.847,00 | -0,84 % | ¥4.874,00 | ¥4.984,00 | ¥4.760,00 | 5,21M |
| 2026-07-28 | ¥4.888,00 | -3,57 % | ¥4.969,00 | ¥5.013,00 | ¥4.840,00 | 5,08M |
| 2026-07-27 | ¥5.069,00 | -0,53 % | ¥5.139,00 | ¥5.171,00 | ¥5.025,00 | 3,26M |
| 2026-07-24 | ¥5.096,00 | -0,12 % | ¥5.051,00 | ¥5.096,00 | ¥4.978,00 | 3,31M |
| 2026-07-23 | ¥5.102,00 | -2,87 % | ¥5.258,00 | ¥5.319,00 | ¥5.085,00 | 3,65M |
| 2026-07-22 | ¥5.253,00 | +0,02 % | ¥5.430,00 | ¥5.430,00 | ¥5.248,00 | 3,92M |
| 2026-07-21 | ¥5.252,00 | +1,12 % | ¥5.262,00 | ¥5.295,00 | ¥5.215,00 | 3,52M |
| 2026-07-17 | ¥5.194,00 | -3,12 % | ¥5.215,00 | ¥5.289,00 | ¥5.114,00 | 4,97M |
| 2026-07-16 | ¥5.361,00 | -4,37 % | ¥5.555,00 | ¥5.584,00 | ¥5.348,00 | 3,68M |
| 2026-07-15 | ¥5.606,00 | -0,88 % | ¥5.698,00 | ¥5.700,00 | ¥5.536,00 | 2,35M |
| 2026-07-14 | ¥5.656,00 | +0,73 % | ¥5.597,00 | ¥5.672,00 | ¥5.515,00 | 2,83M |
| 2026-07-13 | ¥5.615,00 | -2,02 % | ¥5.735,00 | ¥5.763,00 | ¥5.575,00 | 3,24M |
| 2026-07-10 | ¥5.731,00 | +0,17 % | ¥5.773,00 | ¥5.783,00 | ¥5.633,00 | 3,80M |
| 2026-07-09 | ¥5.721,00 | +0,33 % | ¥5.777,00 | ¥5.905,00 | ¥5.715,00 | 3,48M |
| 2026-07-08 | ¥5.702,00 | -2,21 % | ¥5.741,00 | ¥5.919,00 | ¥5.683,00 | 4,48M |
| 2026-07-07 | ¥5.831,00 | -4,27 % | ¥6.048,00 | ¥6.145,00 | ¥5.810,00 | 4,05M |
| 2026-07-06 | ¥6.091,00 | -1,23 % | ¥6.200,00 | ¥6.340,00 | ¥6.046,00 | 3,82M |
| 2026-07-03 | ¥6.167,00 | +2,07 % | ¥6.110,00 | ¥6.189,00 | ¥5.947,00 | 3,85M |
| 2026-07-02 | ¥6.042,00 | -2,15 % | ¥6.075,00 | ¥6.209,00 | ¥6.015,00 | 5,38M |
| 2026-07-01 | ¥6.175,00 | +5,14 % | ¥6.048,00 | ¥6.311,00 | ¥6.003,00 | 6,85M |
| 2026-06-30 | ¥5.873,00 | +0,98 % | ¥5.860,00 | ¥5.942,00 | ¥5.778,00 | 3,93M |
| 2026-06-29 | ¥5.816,00 | +1,66 % | ¥5.706,00 | ¥5.839,00 | ¥5.667,00 | 3,09M |
| 2026-06-26 | ¥5.721,00 | -0,37 % | ¥5.771,00 | ¥5.890,00 | ¥5.657,00 | 4,59M |
| 2026-06-25 | ¥5.742,00 | +4,78 % | ¥5.672,00 | ¥5.859,00 | ¥5.621,00 | 4,07M |
| 2026-06-24 | ¥5.480,00 | -3,04 % | ¥5.529,00 | ¥5.617,00 | ¥5.400,00 | 5,23M |
| 2026-06-23 | ¥5.652,00 | -8,25 % | ¥6.000,00 | ¥6.035,00 | ¥5.652,00 | 6,48M |
| 2026-06-22 | ¥6.160,00 | +6,39 % | ¥5.747,00 | ¥6.166,00 | ¥5.719,00 | 7,79M |
| 2026-06-19 | ¥5.790,00 | +0,05 % | ¥5.840,00 | ¥5.933,00 | ¥5.726,00 | 9,51M |
| 2026-06-18 | ¥5.787,00 | +8,37 % | ¥5.385,00 | ¥5.843,00 | ¥5.379,00 | 11,12M |
| 2026-06-17 | ¥5.340,00 | +3,77 % | ¥5.187,00 | ¥5.350,00 | ¥5.084,00 | 7,02M |
| 2026-06-16 | ¥5.146,00 | +1,70 % | ¥4.996,00 | ¥5.175,00 | ¥4.979,00 | 3,45M |
| 2026-06-15 | ¥5.060,00 | -1,90 % | ¥5.500,00 | ¥5.501,00 | ¥5.052,00 | 5,18M |
| 2026-06-12 | ¥5.158,00 | +1,46 % | ¥5.200,00 | ¥5.257,00 | ¥5.095,00 | 7,57M |
| 2026-06-11 | ¥5.084,00 | +7,51 % | ¥4.848,00 | ¥5.203,00 | ¥4.845,00 | 9,10M |
| 2026-06-10 | ¥4.729,00 | -0,59 % | ¥4.772,00 | ¥4.865,00 | ¥4.674,00 | 3,15M |
| 2026-06-09 | ¥4.757,00 | -1,02 % | ¥4.840,00 | ¥4.855,00 | ¥4.689,00 | 3,89M |
| 2026-06-08 | ¥4.806,00 | -2,75 % | ¥4.802,00 | ¥4.907,00 | ¥4.674,00 | 5,60M |
| 2026-06-05 | ¥4.942,00 | -3,44 % | ¥5.050,00 | ¥5.070,00 | ¥4.936,00 | 4,29M |
| 2026-06-04 | ¥5.118,00 | -2,09 % | ¥5.130,00 | ¥5.194,00 | ¥5.095,00 | 3,06M |
| 2026-06-03 | ¥5.227,00 | -0,67 % | ¥5.269,00 | ¥5.298,00 | ¥5.147,00 | 3,50M |
| 2026-06-02 | ¥5.262,00 | -2,19 % | ¥5.302,00 | ¥5.351,00 | ¥5.144,00 | 5,00M |
| 2026-06-01 | ¥5.380,00 | +4,43 % | ¥5.165,00 | ¥5.435,00 | ¥5.156,00 | 4,77M |
| 2026-05-29 | ¥5.152,00 | +0,19 % | ¥5.140,00 | ¥5.204,00 | ¥5.101,00 | 9,19M |
| 2026-05-28 | ¥5.142,00 | -2,78 % | ¥5.189,00 | ¥5.275,00 | ¥5.110,00 | 4,11M |
| 2026-05-27 | ¥5.289,00 | -1,03 % | ¥5.345,00 | ¥5.425,00 | ¥5.261,00 | 3,87M |
| 2026-05-26 | ¥5.344,00 | -2,39 % | ¥5.675,00 | ¥5.675,00 | ¥5.335,00 | 5,13M |
| 2026-05-25 | ¥5.475,00 | +3,30 % | ¥5.270,00 | ¥5.505,00 | ¥5.195,00 | 5,16M |
| 2026-05-22 | ¥5.300,00 | +2,40 % | ¥5.243,00 | ¥5.332,00 | ¥5.183,00 | 3,83M |
| 2026-05-21 | ¥5.176,00 | +2,13 % | ¥5.099,00 | ¥5.328,00 | ¥5.021,00 | 5,09M |