Skip to main content
Ajinomoto Co., Inc. (TYO:2802)
Japan flag Japan · Delayed Price · Currency is JPY
4,767.00
-19.00 (-0.40%)
Apr 28, 2026, 3:30 PM JST

Ajinomoto Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,794.004,813.004,750.004,767.004,767.00-0.40%2,409,700
Apr 27, 20264,755.004,823.004,726.004,786.004,786.000.59%3,147,200
Apr 24, 20264,727.004,877.004,699.004,758.004,758.003.66%4,191,800
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
Feb 10, 20264,331.004,490.004,305.004,305.004,282.19-2.18%9,754,400
Feb 9, 20264,198.004,401.004,118.004,401.004,377.687.37%10,457,200
Feb 6, 20263,875.004,099.003,855.004,099.004,077.2813.39%15,940,300
Feb 5, 20263,606.003,623.003,586.003,615.003,595.851.40%3,425,900
Feb 4, 20263,553.003,570.003,496.003,565.003,546.110.34%3,451,100
Feb 3, 20263,513.003,557.003,502.003,553.003,534.181.57%3,006,100
Feb 2, 20263,548.003,567.003,492.003,498.003,479.47-0.63%2,837,900
Jan 30, 20263,501.003,543.003,484.003,520.003,501.351.50%4,195,400
Jan 29, 20263,387.003,468.003,383.003,468.003,449.632.54%4,514,800
Jan 28, 20263,440.003,444.003,374.003,382.003,364.08-2.45%4,981,300
Jan 27, 20263,500.003,500.003,443.003,467.003,448.63-0.94%3,638,700
Jan 26, 20263,505.003,518.003,477.003,500.003,481.46-1.49%4,731,000
Jan 23, 20263,659.003,678.003,553.003,553.003,534.18-2.92%5,086,700
Jan 22, 20263,670.003,673.003,605.003,660.003,640.61-0.05%4,317,300
Jan 21, 20263,615.003,662.003,585.003,662.003,642.60-1.61%6,126,100
Jan 20, 20263,685.003,746.003,628.003,722.003,702.281.89%10,787,100
Jan 19, 20263,449.003,657.003,447.003,653.003,633.656.07%10,317,500
Jan 16, 20263,430.003,468.003,398.003,444.003,425.750.32%3,922,400
Jan 15, 20263,412.003,463.003,411.003,433.003,414.810.64%4,313,300
Jan 14, 20263,361.003,438.003,348.003,411.003,392.932.03%4,666,300
Jan 13, 20263,342.003,356.003,324.003,343.003,325.291.30%4,286,300
Jan 9, 20263,305.003,319.003,272.003,300.003,282.52-0.24%3,993,800
Jan 8, 20263,305.003,325.003,270.003,308.003,290.47-0.90%3,939,700
Jan 7, 20263,326.003,356.003,313.003,338.003,320.32-0.68%3,406,700
Jan 6, 20263,341.003,394.003,338.003,361.003,343.191.11%5,601,300
Jan 5, 20263,350.003,362.003,313.003,324.003,306.390.21%3,661,800
Dec 30, 20253,359.003,366.003,317.003,317.003,299.43-1.40%2,566,100
Dec 29, 20253,374.003,380.003,347.003,364.003,346.18-0.30%2,551,800
Dec 26, 20253,381.003,402.003,358.003,374.003,356.12-1.06%2,419,100
Dec 25, 20253,352.003,420.003,341.003,410.003,391.932.16%1,827,400
Dec 24, 20253,335.003,367.003,325.003,338.003,320.32-0.24%3,094,700
Dec 23, 20253,296.003,346.003,292.003,346.003,328.270.75%3,347,700
Dec 22, 20253,347.003,350.003,287.003,321.003,303.41-0.45%4,065,800
Dec 19, 20253,362.003,390.003,336.003,336.003,318.33-0.51%3,967,700
Dec 18, 20253,331.003,417.003,330.003,353.003,335.240.66%3,543,000
Dec 17, 20253,380.003,392.003,326.003,331.003,313.35-0.21%2,597,700
Dec 16, 20253,355.003,375.003,330.003,338.003,320.32-0.77%3,166,600
Dec 15, 20253,390.003,393.003,343.003,364.003,346.18-0.06%3,420,500
Dec 12, 20253,368.003,386.003,335.003,366.003,348.171.91%5,051,300
Dec 11, 20253,358.003,378.003,303.003,303.003,285.50-3.02%6,251,100
Dec 10, 20253,497.003,514.003,388.003,406.003,387.95-3.51%7,456,300
Dec 9, 20253,568.003,572.003,527.003,530.003,511.30-0.70%2,894,300
Dec 8, 20253,560.003,581.003,527.003,555.003,536.17-0.56%2,417,200
Dec 5, 20253,545.003,605.003,528.003,575.003,556.060.70%3,214,500
Dec 4, 20253,524.003,559.003,514.003,550.003,531.191.05%1,766,600
Dec 3, 20253,527.003,549.003,498.003,513.003,494.39-0.11%2,187,900
Dec 2, 20253,565.003,565.003,517.003,517.003,498.37-1.12%2,132,800
Dec 1, 20253,603.003,613.003,533.003,557.003,538.15-1.82%2,664,200