Skip to main content
Ajinomoto Co., Inc. (TYO:2802)
Japan flag Japan · Delayed Price · Currency is JPY
4,518.00
+24.00 (0.53%)
At close: Mar 6, 2026

Ajinomoto Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20264,513.004,579.004,482.004,506.00-0.27%1,304,300
Mar 5, 20264,650.004,672.004,460.004,494.004,494.00-0.86%4,708,700
Mar 4, 20264,517.004,612.004,502.004,533.004,533.00-3.84%4,130,800
Mar 3, 20264,820.004,853.004,685.004,714.004,714.00-4.48%4,819,500
Mar 2, 20264,826.004,984.004,821.004,935.004,935.00-0.66%3,607,300
Feb 27, 20264,844.005,005.004,821.004,968.004,968.002.01%4,930,300
Feb 26, 20264,912.005,025.004,852.004,870.004,870.00-1.38%7,006,200
Feb 25, 20264,767.004,959.004,745.004,938.004,938.005.13%5,389,100
Feb 24, 20264,606.004,733.004,594.004,697.004,697.002.06%4,270,100
Feb 20, 20264,614.004,641.004,557.004,602.004,602.00-0.26%2,498,200
Feb 19, 20264,651.004,664.004,556.004,614.004,614.00-0.56%2,936,300
Feb 18, 20264,653.004,774.004,622.004,640.004,640.000.06%3,803,100
Feb 17, 20264,501.004,637.004,460.004,637.004,637.001.96%3,372,000
Feb 16, 20264,479.004,584.004,456.004,548.004,548.002.52%4,258,700
Feb 13, 20264,426.004,503.004,351.004,436.004,436.001.84%5,826,600
Feb 12, 20264,295.004,356.004,245.004,356.004,356.001.18%4,817,100
Feb 10, 20264,331.004,490.004,305.004,305.004,305.00-2.18%9,754,400
Feb 9, 20264,198.004,401.004,118.004,401.004,401.007.37%10,457,200
Feb 6, 20263,875.004,099.003,855.004,099.004,099.0013.39%15,940,300
Feb 5, 20263,606.003,623.003,586.003,615.003,615.001.40%3,425,900
Feb 4, 20263,553.003,570.003,496.003,565.003,565.000.34%3,451,100
Feb 3, 20263,513.003,557.003,502.003,553.003,553.001.57%3,006,100
Feb 2, 20263,548.003,567.003,492.003,498.003,498.00-0.63%2,837,900
Jan 30, 20263,501.003,543.003,484.003,520.003,520.001.50%4,195,400
Jan 29, 20263,387.003,468.003,383.003,468.003,468.002.54%4,514,800
Jan 28, 20263,440.003,444.003,374.003,382.003,382.00-2.45%4,981,300
Jan 27, 20263,500.003,500.003,443.003,467.003,467.00-0.94%3,638,700
Jan 26, 20263,505.003,518.003,477.003,500.003,500.00-1.49%4,731,000
Jan 23, 20263,659.003,678.003,553.003,553.003,553.00-2.92%5,086,700
Jan 22, 20263,670.003,673.003,605.003,660.003,660.00-0.05%4,317,300
Jan 21, 20263,615.003,662.003,585.003,662.003,662.00-1.61%6,126,100
Jan 20, 20263,685.003,746.003,628.003,722.003,722.001.89%10,787,100
Jan 19, 20263,449.003,657.003,447.003,653.003,653.006.07%10,317,500
Jan 16, 20263,430.003,468.003,398.003,444.003,444.000.32%3,922,400
Jan 15, 20263,412.003,463.003,411.003,433.003,433.000.64%4,313,300
Jan 14, 20263,361.003,438.003,348.003,411.003,411.002.03%4,666,300
Jan 13, 20263,342.003,356.003,324.003,343.003,343.001.30%4,286,300
Jan 9, 20263,305.003,319.003,272.003,300.003,300.00-0.24%3,993,800
Jan 8, 20263,305.003,325.003,270.003,308.003,308.00-0.90%3,939,700
Jan 7, 20263,326.003,356.003,313.003,338.003,338.00-0.68%3,406,700
Jan 6, 20263,341.003,394.003,338.003,361.003,361.001.11%5,601,300
Jan 5, 20263,350.003,362.003,313.003,324.003,324.000.21%3,661,800
Dec 30, 20253,359.003,366.003,317.003,317.003,317.00-1.40%2,566,100
Dec 29, 20253,374.003,380.003,347.003,364.003,364.00-0.30%2,551,800
Dec 26, 20253,381.003,402.003,358.003,374.003,374.00-1.06%2,419,100
Dec 25, 20253,352.003,420.003,341.003,410.003,410.002.16%1,827,400
Dec 24, 20253,335.003,367.003,325.003,338.003,338.00-0.24%3,094,700
Dec 23, 20253,296.003,346.003,292.003,346.003,346.000.75%3,347,700
Dec 22, 20253,347.003,350.003,287.003,321.003,321.00-0.45%4,065,800
Dec 19, 20253,362.003,390.003,336.003,336.003,336.00-0.51%3,967,700
Dec 18, 20253,331.003,417.003,330.003,353.003,353.000.66%3,543,000
Dec 17, 20253,380.003,392.003,326.003,331.003,331.00-0.21%2,597,700
Dec 16, 20253,355.003,375.003,330.003,338.003,338.00-0.77%3,166,600
Dec 15, 20253,390.003,393.003,343.003,364.003,364.00-0.06%3,420,500
Dec 12, 20253,368.003,386.003,335.003,366.003,366.001.91%5,051,300
Dec 11, 20253,358.003,378.003,303.003,303.003,303.00-3.02%6,251,100
Dec 10, 20253,497.003,514.003,388.003,406.003,406.00-3.51%7,456,300
Dec 9, 20253,568.003,572.003,527.003,530.003,530.00-0.70%2,894,300
Dec 8, 20253,560.003,581.003,527.003,555.003,555.00-0.56%2,417,200
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