Ajinomoto Co., Inc. 2802
TSE · Japan · Consumer Non-Durables
¥5,260.00+149.00 (+2.92%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥5,260.00 | +2.92% | ¥5,076.00 | ¥5,287.00 | ¥5,050.00 | 4.12M |
| 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 |