Ajinomoto Co., Inc. (2802.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 5,619.00 | 5,634.00 | 5,538.00 | 5,572.00 | 5,572.00 | 1,632,400 |
| 20 Jun 2024 | 5,633.00 | 5,660.00 | 5,527.00 | 5,559.00 | 5,559.00 | 1,182,300 |
| 19 Jun 2024 | 5,630.00 | 5,663.00 | 5,581.00 | 5,663.00 | 5,663.00 | 865,200 |
| 18 Jun 2024 | 5,740.00 | 5,740.00 | 5,629.00 | 5,666.00 | 5,666.00 | 1,041,300 |
| 17 Jun 2024 | 5,685.00 | 5,779.00 | 5,646.00 | 5,744.00 | 5,744.00 | 1,198,500 |
| 14 Jun 2024 | 5,720.00 | 5,774.00 | 5,662.00 | 5,719.00 | 5,719.00 | 1,697,600 |
| 13 Jun 2024 | 5,812.00 | 5,840.00 | 5,711.00 | 5,721.00 | 5,721.00 | 975,000 |
| 12 Jun 2024 | 5,780.00 | 5,806.00 | 5,727.00 | 5,781.00 | 5,781.00 | 966,900 |
| 11 Jun 2024 | 5,925.00 | 5,980.00 | 5,783.00 | 5,801.00 | 5,801.00 | 1,077,900 |
| 10 Jun 2024 | 5,826.00 | 5,910.00 | 5,818.00 | 5,898.00 | 5,898.00 | 1,436,300 |
| 07 Jun 2024 | 5,730.00 | 5,817.00 | 5,726.00 | 5,816.00 | 5,816.00 | 732,000 |
| 06 Jun 2024 | 5,774.00 | 5,795.00 | 5,715.00 | 5,789.00 | 5,789.00 | 1,156,600 |
| 05 Jun 2024 | 5,673.00 | 5,718.00 | 5,577.00 | 5,712.00 | 5,712.00 | 1,412,700 |
| 04 Jun 2024 | 5,686.00 | 5,765.00 | 5,678.00 | 5,680.00 | 5,680.00 | 1,579,500 |
| 03 Jun 2024 | 5,660.00 | 5,688.00 | 5,629.00 | 5,674.00 | 5,674.00 | 1,225,900 |
| 31 May 2024 | 5,565.00 | 5,650.00 | 5,544.00 | 5,605.00 | 5,605.00 | 4,367,100 |
| 30 May 2024 | 5,690.00 | 5,704.00 | 5,558.00 | 5,600.00 | 5,600.00 | 1,977,300 |
| 29 May 2024 | 5,955.00 | 5,955.00 | 5,790.00 | 5,790.00 | 5,790.00 | 1,063,700 |
| 28 May 2024 | 5,997.00 | 6,003.00 | 5,914.00 | 5,973.00 | 5,973.00 | 751,000 |
| 27 May 2024 | 5,968.00 | 5,988.00 | 5,931.00 | 5,973.00 | 5,973.00 | 584,200 |
| 24 May 2024 | 5,849.00 | 5,970.00 | 5,840.00 | 5,930.00 | 5,930.00 | 871,700 |
| 23 May 2024 | 5,990.00 | 6,008.00 | 5,901.00 | 6,001.00 | 6,001.00 | 934,400 |
| 22 May 2024 | 6,107.00 | 6,107.00 | 5,973.00 | 5,982.00 | 5,982.00 | 1,146,200 |
| 21 May 2024 | 6,088.00 | 6,114.00 | 6,014.00 | 6,085.00 | 6,085.00 | 1,065,900 |
| 20 May 2024 | 5,995.00 | 6,139.00 | 5,995.00 | 6,109.00 | 6,109.00 | 1,218,100 |
| 17 May 2024 | 6,050.00 | 6,101.00 | 5,975.00 | 5,995.00 | 5,995.00 | 1,514,600 |
| 16 May 2024 | 6,075.00 | 6,140.00 | 5,994.00 | 6,128.00 | 6,128.00 | 1,581,300 |
| 15 May 2024 | 6,000.00 | 6,052.00 | 5,960.00 | 6,035.00 | 6,035.00 | 1,522,500 |
| 14 May 2024 | 6,060.00 | 6,075.00 | 5,881.00 | 5,951.00 | 5,951.00 | 1,510,500 |
| 13 May 2024 | 6,032.00 | 6,070.00 | 5,823.00 | 6,021.00 | 6,021.00 | 1,955,100 |
| 10 May 2024 | 5,659.00 | 6,091.00 | 5,655.00 | 6,089.00 | 6,089.00 | 3,115,000 |
| 09 May 2024 | 5,775.00 | 5,815.00 | 5,733.00 | 5,759.00 | 5,759.00 | 1,033,500 |
| 08 May 2024 | 5,830.00 | 5,858.00 | 5,745.00 | 5,752.00 | 5,752.00 | 1,689,000 |
| 07 May 2024 | 5,943.00 | 5,945.00 | 5,832.00 | 5,881.00 | 5,881.00 | 1,504,200 |
| 02 May 2024 | 5,852.00 | 5,915.00 | 5,827.00 | 5,866.00 | 5,866.00 | 1,229,000 |
| 01 May 2024 | 5,864.00 | 5,919.00 | 5,832.00 | 5,906.00 | 5,906.00 | 1,047,200 |
| 30 Apr 2024 | 5,840.00 | 5,895.00 | 5,796.00 | 5,875.00 | 5,875.00 | 1,787,600 |
| 26 Apr 2024 | 5,646.00 | 5,793.00 | 5,627.00 | 5,775.00 | 5,775.00 | 1,700,600 |
| 25 Apr 2024 | 5,683.00 | 5,705.00 | 5,646.00 | 5,686.00 | 5,686.00 | 1,156,500 |
| 24 Apr 2024 | 5,638.00 | 5,698.00 | 5,590.00 | 5,685.00 | 5,685.00 | 1,126,700 |
| 23 Apr 2024 | 5,664.00 | 5,677.00 | 5,609.00 | 5,628.00 | 5,628.00 | 1,170,100 |
| 22 Apr 2024 | 5,460.00 | 5,564.00 | 5,428.00 | 5,564.00 | 5,564.00 | 1,237,800 |
| 19 Apr 2024 | 5,458.00 | 5,460.00 | 5,281.00 | 5,372.00 | 5,372.00 | 2,205,700 |
| 18 Apr 2024 | 5,503.00 | 5,529.00 | 5,447.00 | 5,514.00 | 5,514.00 | 1,204,100 |
| 17 Apr 2024 | 5,500.00 | 5,564.00 | 5,486.00 | 5,513.00 | 5,513.00 | 1,047,900 |
| 16 Apr 2024 | 5,490.00 | 5,516.00 | 5,436.00 | 5,483.00 | 5,483.00 | 1,197,400 |
| 15 Apr 2024 | 5,585.00 | 5,596.00 | 5,498.00 | 5,552.00 | 5,552.00 | 860,700 |
| 12 Apr 2024 | 5,656.00 | 5,659.00 | 5,584.00 | 5,611.00 | 5,611.00 | 993,900 |
| 11 Apr 2024 | 5,601.00 | 5,628.00 | 5,573.00 | 5,580.00 | 5,580.00 | 819,100 |
| 10 Apr 2024 | 5,654.00 | 5,676.00 | 5,620.00 | 5,640.00 | 5,640.00 | 973,400 |
| 09 Apr 2024 | 5,630.00 | 5,685.00 | 5,608.00 | 5,685.00 | 5,685.00 | 1,285,900 |
| 08 Apr 2024 | 5,595.00 | 5,629.00 | 5,565.00 | 5,610.00 | 5,610.00 | 1,168,600 |
| 05 Apr 2024 | 5,500.00 | 5,553.00 | 5,469.00 | 5,547.00 | 5,547.00 | 1,428,100 |
| 04 Apr 2024 | 5,524.00 | 5,625.00 | 5,509.00 | 5,542.00 | 5,542.00 | 1,218,300 |
| 03 Apr 2024 | 5,520.00 | 5,525.00 | 5,438.00 | 5,488.00 | 5,488.00 | 1,708,500 |
| 02 Apr 2024 | 5,650.00 | 5,705.00 | 5,540.00 | 5,556.00 | 5,556.00 | 1,224,500 |
| 01 Apr 2024 | 5,704.00 | 5,720.00 | 5,603.00 | 5,632.00 | 5,632.00 | 1,289,500 |
| 29 Mar 2024 | 5,688.00 | 5,709.00 | 5,635.00 | 5,691.00 | 5,691.00 | 720,500 |
| 28 Mar 2024 | 5,639.00 | 5,708.00 | 5,596.00 | 5,632.00 | 5,632.00 | 2,261,200 |
| 28 Mar 2024 | 37 Dividend | |||||
| 27 Mar 2024 | 5,607.00 | 5,711.00 | 5,591.00 | 5,670.00 | 5,633.00 | 2,542,000 |
| 26 Mar 2024 | 5,448.00 | 5,547.00 | 5,416.00 | 5,538.00 | 5,501.86 | 1,231,600 |
| 25 Mar 2024 | 5,510.00 | 5,543.00 | 5,482.00 | 5,484.00 | 5,448.21 | 1,093,800 |
| 22 Mar 2024 | 5,497.00 | 5,528.00 | 5,475.00 | 5,484.00 | 5,448.21 | 1,577,600 |
| 21 Mar 2024 | 5,596.00 | 5,636.00 | 5,522.00 | 5,526.00 | 5,489.94 | 1,870,400 |
| 19 Mar 2024 | 5,450.00 | 5,588.00 | 5,444.00 | 5,584.00 | 5,547.56 | 1,641,100 |
| 18 Mar 2024 | 5,374.00 | 5,495.00 | 5,371.00 | 5,468.00 | 5,432.32 | 1,860,000 |
| 15 Mar 2024 | 5,395.00 | 5,401.00 | 5,280.00 | 5,315.00 | 5,280.32 | 5,494,900 |
| 14 Mar 2024 | 5,364.00 | 5,450.00 | 5,328.00 | 5,441.00 | 5,405.49 | 1,715,700 |
| 13 Mar 2024 | 5,480.00 | 5,487.00 | 5,372.00 | 5,376.00 | 5,340.92 | 1,837,300 |
| 12 Mar 2024 | 5,400.00 | 5,469.00 | 5,328.00 | 5,460.00 | 5,424.37 | 1,619,300 |
| 11 Mar 2024 | 5,510.00 | 5,513.00 | 5,365.00 | 5,478.00 | 5,442.25 | 2,175,700 |
| 08 Mar 2024 | 5,588.00 | 5,649.00 | 5,526.00 | 5,586.00 | 5,549.55 | 2,115,000 |
| 07 Mar 2024 | 5,596.00 | 5,671.00 | 5,573.00 | 5,579.00 | 5,542.59 | 1,723,700 |
| 06 Mar 2024 | 5,580.00 | 5,604.00 | 5,536.00 | 5,553.00 | 5,516.76 | 2,332,900 |
| 05 Mar 2024 | 5,450.00 | 5,557.00 | 5,418.00 | 5,546.00 | 5,509.81 | 1,955,800 |
| 04 Mar 2024 | 5,511.00 | 5,546.00 | 5,452.00 | 5,467.00 | 5,431.32 | 2,157,200 |
| 01 Mar 2024 | 5,510.00 | 5,594.00 | 5,473.00 | 5,555.00 | 5,518.75 | 2,059,100 |
| 29 Feb 2024 | 5,621.00 | 5,638.00 | 5,492.00 | 5,503.00 | 5,467.09 | 6,459,600 |
| 28 Feb 2024 | 5,702.00 | 5,740.00 | 5,665.00 | 5,665.00 | 5,628.03 | 1,528,000 |
| 27 Feb 2024 | 5,824.00 | 5,876.00 | 5,688.00 | 5,707.00 | 5,669.76 | 1,885,300 |
| 26 Feb 2024 | 5,859.00 | 5,899.00 | 5,813.00 | 5,861.00 | 5,822.75 | 2,132,400 |
| 22 Feb 2024 | 5,796.00 | 5,887.00 | 5,790.00 | 5,859.00 | 5,820.77 | 1,703,600 |
| 21 Feb 2024 | 5,800.00 | 5,947.00 | 5,776.00 | 5,796.00 | 5,758.18 | 1,840,200 |
| 20 Feb 2024 | 5,705.00 | 5,832.00 | 5,702.00 | 5,788.00 | 5,750.23 | 1,745,000 |
| 19 Feb 2024 | 5,670.00 | 5,697.00 | 5,628.00 | 5,670.00 | 5,633.00 | 1,026,600 |
| 16 Feb 2024 | 5,721.00 | 5,785.00 | 5,623.00 | 5,693.00 | 5,655.85 | 1,965,600 |
| 15 Feb 2024 | 5,749.00 | 5,764.00 | 5,667.00 | 5,667.00 | 5,630.02 | 2,057,700 |
| 14 Feb 2024 | 5,773.00 | 5,807.00 | 5,683.00 | 5,717.00 | 5,679.69 | 2,550,500 |
| 13 Feb 2024 | 5,785.00 | 5,894.00 | 5,745.00 | 5,873.00 | 5,834.68 | 1,937,900 |
| 09 Feb 2024 | 5,749.00 | 5,789.00 | 5,715.00 | 5,736.00 | 5,698.57 | 1,946,600 |
| 08 Feb 2024 | 5,655.00 | 5,778.00 | 5,610.00 | 5,770.00 | 5,732.35 | 2,650,100 |
| 07 Feb 2024 | 5,620.00 | 5,753.00 | 5,588.00 | 5,658.00 | 5,621.08 | 4,417,800 |
| 06 Feb 2024 | 6,055.00 | 6,075.00 | 5,968.00 | 5,993.00 | 5,953.89 | 2,331,900 |
| 05 Feb 2024 | 6,005.00 | 6,084.00 | 5,961.00 | 6,053.00 | 6,013.50 | 1,469,900 |
| 02 Feb 2024 | 6,004.00 | 6,029.00 | 5,965.00 | 6,000.00 | 5,960.85 | 1,365,600 |
| 01 Feb 2024 | 6,051.00 | 6,068.00 | 5,957.00 | 6,012.00 | 5,972.77 | 1,869,500 |
| 31 Jan 2024 | 5,932.00 | 6,090.00 | 5,931.00 | 6,087.00 | 6,047.28 | 1,111,500 |
| 30 Jan 2024 | 6,020.00 | 6,057.00 | 5,989.00 | 6,000.00 | 5,960.85 | 945,800 |
| 29 Jan 2024 | 5,982.00 | 6,020.00 | 5,975.00 | 6,012.00 | 5,972.77 | 1,237,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.