Skip to main content
Ajinomoto Co., Inc. (TYO:2802)
Japan flag Japan · Delayed Price · Currency is JPY
3,575.00
+25.00 (0.70%)
At close: Dec 5, 2025

Ajinomoto Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,545.003,605.003,528.003,575.003,575.000.70%3,214,500
Dec 4, 20253,524.003,559.003,514.003,550.003,550.001.05%1,766,600
Dec 3, 20253,527.003,549.003,498.003,513.003,513.00-0.11%2,187,900
Dec 2, 20253,565.003,565.003,517.003,517.003,517.00-1.12%2,132,800
Dec 1, 20253,603.003,613.003,533.003,557.003,557.00-1.82%2,664,200
Nov 28, 20253,648.003,658.003,601.003,623.003,623.000.25%2,545,300
Nov 27, 20253,588.003,616.003,583.003,614.003,614.000.58%2,119,400
Nov 26, 20253,546.003,593.003,525.003,593.003,593.001.33%3,728,600
Nov 25, 20253,648.003,665.003,537.003,546.003,546.00-2.53%4,289,700
Nov 21, 20253,590.003,670.003,573.003,638.003,638.001.37%5,404,500
Nov 20, 20253,605.003,643.003,576.003,589.003,589.000.67%3,665,600
Nov 19, 20253,667.003,675.003,565.003,565.003,565.00-2.33%4,433,400
Nov 18, 20253,759.003,764.003,650.003,650.003,650.00-4.00%3,819,200
Nov 17, 20253,825.003,853.003,747.003,802.003,802.00-0.60%3,860,500
Nov 14, 20253,783.003,829.003,739.003,825.003,825.001.11%4,462,700
Nov 13, 20253,844.003,860.003,770.003,783.003,783.00-1.74%5,321,500
Nov 12, 20253,698.003,897.003,692.003,850.003,850.006.32%10,124,200
Nov 11, 20253,559.003,650.003,555.003,621.003,621.002.67%7,044,900
Nov 10, 20253,624.003,677.003,513.003,527.003,527.00-2.65%15,013,900
Nov 7, 20253,763.003,763.003,623.003,623.003,623.00-16.19%11,172,300
Nov 6, 20254,418.004,512.004,323.004,323.004,323.00-2.46%3,589,300
Nov 5, 20254,480.004,544.004,343.004,432.004,432.00-0.14%3,568,000
Nov 4, 20254,370.004,466.004,318.004,438.004,438.001.49%3,988,000
Oct 31, 20254,246.004,377.004,235.004,373.004,373.003.70%2,975,900
Oct 30, 20254,198.004,241.004,173.004,217.004,217.000.45%7,268,700
Oct 29, 20254,231.004,260.004,171.004,198.004,198.00-0.78%2,141,400
Oct 28, 20254,251.004,269.004,211.004,231.004,231.00-1.14%2,287,200
Oct 27, 20254,275.004,293.004,228.004,280.004,280.001.16%2,033,300
Oct 24, 20254,234.004,261.004,208.004,231.004,231.00-0.28%1,818,700
Oct 23, 20254,306.004,318.004,238.004,243.004,243.00-0.73%1,823,300
Oct 22, 20254,292.004,317.004,268.004,274.004,274.00-0.54%1,649,100
Oct 21, 20254,305.004,322.004,274.004,297.004,297.00-0.12%1,900,300
Oct 20, 20254,286.004,302.004,221.004,302.004,302.003.26%1,977,100
Oct 17, 20254,152.004,189.004,142.004,166.004,166.00-1,718,400
Oct 16, 20254,175.004,209.004,146.004,166.004,166.00-0.74%1,859,400
Oct 15, 20254,197.004,237.004,187.004,197.004,197.00-1,994,100
Oct 14, 20254,110.004,197.004,098.004,197.004,197.000.50%2,390,300
Oct 10, 20254,220.004,222.004,153.004,176.004,176.00-0.60%2,253,700
Oct 9, 20254,185.004,222.004,157.004,201.004,201.000.19%1,924,700
Oct 8, 20254,294.004,333.004,193.004,193.004,193.00-1.80%2,648,400
Oct 7, 20254,310.004,348.004,270.004,270.004,270.00-0.70%2,423,000
Oct 6, 20254,315.004,324.004,263.004,300.004,300.003.12%2,901,400
Oct 3, 20254,160.004,224.004,160.004,170.004,170.00-0.19%2,003,200
Oct 2, 20254,209.004,251.004,157.004,178.004,178.00-1.58%2,592,800
Oct 1, 20254,242.004,250.004,181.004,245.004,245.00-0.02%2,149,100
Sep 30, 20254,173.004,252.004,164.004,246.004,246.001.12%2,368,300
Sep 29, 20254,263.004,276.004,170.004,199.004,199.00-2.01%2,211,200
Sep 26, 20254,340.004,357.004,269.004,285.004,261.002.02%2,936,500
Sep 25, 20254,232.004,244.004,196.004,200.004,176.48-0.24%2,347,700
Sep 24, 20254,321.004,325.004,197.004,210.004,186.42-1.59%1,899,900
Sep 22, 20254,236.004,300.004,226.004,278.004,254.041.91%1,846,900
Sep 19, 20254,213.004,298.004,181.004,198.004,174.49-1.01%4,963,800
Sep 18, 20254,250.004,284.004,205.004,241.004,217.25-1.03%2,410,700
Sep 17, 20254,305.004,343.004,264.004,285.004,261.00-0.05%1,747,200
Sep 16, 20254,295.004,300.004,231.004,287.004,262.990.59%1,742,800
Sep 12, 20254,323.004,323.004,254.004,262.004,238.13-0.54%2,484,100
Sep 11, 20254,258.004,287.004,227.004,285.004,261.000.66%1,859,500
Sep 10, 20254,209.004,281.004,164.004,257.004,233.161.48%1,858,400
Sep 9, 20254,287.004,305.004,194.004,195.004,171.50-2.28%2,142,100
Sep 8, 20254,251.004,308.004,228.004,293.004,268.962.21%1,958,200
Sep 5, 20254,201.004,226.004,182.004,200.004,176.480.53%2,165,100
Sep 4, 20254,135.004,178.004,111.004,178.004,154.601.26%1,811,700
Sep 3, 20254,100.004,126.004,057.004,126.004,102.891.70%3,035,900
Sep 2, 20254,042.004,078.004,024.004,057.004,034.280.95%2,331,300
Sep 1, 20253,971.004,047.003,961.004,019.003,996.490.25%1,642,800
Aug 29, 20254,029.004,030.003,963.004,009.003,986.55-1.30%2,526,300
Aug 28, 20254,049.004,083.004,047.004,062.004,039.250.32%1,658,700
Aug 27, 20254,072.004,086.004,000.004,049.004,026.320.22%1,750,300
Aug 26, 20254,043.004,054.004,004.004,040.004,017.370.27%2,881,000
Aug 25, 20254,028.004,034.003,977.004,029.004,006.43-0.37%1,475,400
Aug 22, 20254,033.004,064.004,007.004,044.004,021.350.92%1,462,800
Aug 21, 20254,040.004,054.003,987.004,007.003,984.56-0.82%1,581,700
Aug 20, 20254,067.004,129.004,025.004,040.004,017.37-0.59%2,473,400
Aug 19, 20254,095.004,098.004,029.004,064.004,041.24-0.66%1,925,200
Aug 18, 20254,007.004,172.004,006.004,091.004,068.092.30%2,699,100
Aug 15, 20253,951.004,007.003,930.003,999.003,976.601.39%2,050,600
Aug 14, 20254,010.004,027.003,930.003,944.003,921.91-2.47%2,356,100
Aug 13, 20253,970.004,047.003,954.004,044.004,021.352.85%2,597,500
Aug 12, 20254,035.004,040.003,930.003,932.003,909.98-1.60%3,443,000
Aug 8, 20254,002.004,039.003,987.003,996.003,973.620.35%2,610,900
Aug 7, 20253,935.003,986.003,927.003,982.003,959.701.61%2,597,500
Aug 6, 20253,899.003,927.003,886.003,919.003,897.050.23%2,947,500
Aug 5, 20253,872.003,969.003,840.003,910.003,888.10-2.54%4,964,200
Aug 4, 20254,031.004,070.003,980.004,012.003,989.53-1.13%3,098,100
Aug 1, 20254,020.004,107.004,007.004,058.004,035.271.32%2,304,000
Jul 31, 20253,980.004,019.003,971.004,005.003,982.571.06%2,111,300
Jul 30, 20253,965.003,969.003,922.003,963.003,940.801.23%1,837,100
Jul 29, 20253,894.003,915.003,851.003,915.003,893.07-0.41%2,006,800
Jul 28, 20253,977.003,984.003,921.003,931.003,908.98-1.16%2,004,500
Jul 25, 20253,998.004,021.003,969.003,977.003,954.73-0.33%2,036,500
Jul 24, 20253,940.004,005.003,921.003,990.003,967.652.12%2,805,800
Jul 23, 20253,987.003,998.003,858.003,907.003,885.12-2.30%4,417,900
Jul 22, 20253,956.004,029.003,956.003,999.003,976.600.18%2,172,300
Jul 18, 20253,946.003,992.003,933.003,992.003,969.641.68%2,184,500
Jul 17, 20253,921.003,936.003,906.003,926.003,904.010.36%2,039,900
Jul 16, 20253,900.003,945.003,891.003,912.003,890.090.23%2,096,800
Jul 15, 20253,892.003,917.003,855.003,903.003,881.140.28%1,833,800
Jul 14, 20253,878.003,915.003,854.003,892.003,870.200.10%1,545,200
Jul 11, 20253,993.003,996.003,873.003,888.003,866.22-1.57%2,250,100
Jul 10, 20253,936.003,969.003,908.003,950.003,927.88-0.13%3,126,200