U.S. Markets close in 6 hrs 11 mins

Ajinomoto Co., Inc. (2802.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
2,833.00-53.50 (-1.85%)
At close: 3:15PM JST
Show:
Historical Prices
Frequency:
Daily
Currency in JPY
DateOpenHighLowClose*Adj Close**Volume
Jul 29, 20212,856.502,873.002,815.502,833.002,833.001,790,900
Jul 28, 20212,865.002,898.502,864.002,886.502,886.501,305,100
Jul 27, 20212,900.002,912.002,874.002,875.002,875.001,128,400
Jul 26, 20212,880.002,896.502,873.002,881.002,881.001,506,500
Jul 21, 20212,853.002,874.002,842.002,851.002,851.001,324,600
Jul 20, 20212,813.002,846.002,796.502,839.002,839.001,305,000
Jul 19, 20212,831.002,850.502,822.002,830.002,830.001,096,900
Jul 16, 20212,860.502,877.002,855.502,868.002,868.001,250,100
Jul 15, 20212,900.002,913.502,869.002,874.002,874.001,358,000
Jul 14, 20212,900.002,913.502,885.002,886.002,886.002,463,400
Jul 13, 20212,900.002,945.502,892.502,942.502,942.503,228,600
Jul 12, 20212,828.002,884.002,824.002,879.502,879.502,112,900
Jul 09, 20212,768.502,812.002,747.502,800.002,800.002,693,300
Jul 08, 20212,818.002,848.502,807.002,807.002,807.002,270,100
Jul 07, 20212,837.502,848.502,805.002,818.502,818.502,000,800
Jul 06, 20212,876.502,879.502,846.502,874.002,874.001,358,200
Jul 05, 20212,863.002,883.002,835.002,867.502,867.501,004,600
Jul 02, 20212,863.502,878.502,847.502,876.502,876.501,603,500
Jul 01, 20212,885.002,886.002,833.002,853.002,853.001,597,300
Jun 30, 20212,916.002,922.002,876.502,884.002,884.002,441,200
Jun 29, 20212,874.002,931.002,852.502,922.002,922.003,568,500
Jun 28, 2021------
Jun 25, 2021------
Jun 24, 2021------
Jun 23, 2021------
Jun 22, 20212,761.502,806.002,757.002,795.502,795.501,961,000
Jun 21, 20212,755.002,756.502,683.502,696.002,696.002,191,600
Jun 18, 20212,772.002,785.502,723.002,755.502,755.502,568,800
Jun 17, 20212,725.002,771.502,722.002,744.002,744.002,287,400
Jun 16, 20212,676.502,723.502,675.002,710.502,710.501,719,000
Jun 15, 20212,682.002,710.002,668.502,692.502,692.501,672,400
Jun 14, 20212,659.002,664.002,628.002,650.002,650.00849,900
Jun 11, 20212,652.502,657.002,615.002,654.002,654.001,634,700
Jun 10, 20212,640.002,659.502,632.502,641.502,641.501,511,400
Jun 09, 20212,674.002,686.502,639.002,646.502,646.501,658,500
Jun 08, 20212,603.502,659.502,590.002,638.002,638.001,747,900
Jun 07, 20212,602.002,618.002,588.502,599.002,599.001,215,800
Jun 04, 20212,605.502,645.002,591.502,602.502,602.502,120,700
Jun 03, 20212,501.502,616.002,499.002,595.502,595.503,009,200
Jun 02, 20212,497.002,514.502,476.002,507.002,507.002,968,200
Jun 01, 20212,523.002,526.002,485.002,498.502,498.501,341,200
May 31, 20212,547.502,557.502,515.002,516.002,516.001,099,600
May 28, 20212,511.002,564.002,510.502,558.002,558.002,873,000
May 27, 20212,447.502,475.002,441.502,454.002,454.003,272,200
May 26, 20212,462.002,484.502,457.002,460.502,460.501,249,500
May 25, 20212,486.002,489.502,469.002,472.002,472.00766,000
May 24, 20212,427.002,502.502,427.002,492.502,492.501,394,400
May 21, 20212,429.502,443.002,415.502,427.002,427.001,520,800
May 20, 20212,462.002,463.502,426.502,431.502,431.501,558,800
May 19, 20212,468.002,470.002,440.502,464.502,464.501,740,700
May 18, 20212,449.002,520.502,448.002,491.002,491.003,815,900
May 17, 20212,412.002,425.002,378.502,387.502,387.502,534,400
May 14, 20212,378.002,423.502,365.502,420.502,420.501,949,400
May 13, 20212,400.002,414.502,368.502,382.502,382.501,808,300
May 12, 20212,366.002,433.002,365.002,417.502,417.503,092,400
May 11, 20212,422.502,468.002,397.002,410.002,410.005,465,100
May 10, 20212,285.002,336.502,267.502,322.502,322.501,969,000
May 07, 20212,262.002,287.502,247.502,286.002,286.001,409,100
May 06, 20212,250.002,286.002,245.002,260.002,260.002,411,700
Apr 30, 20212,199.502,214.002,184.002,186.502,186.501,479,800
Apr 28, 20212,195.502,210.002,175.502,191.502,191.501,157,900
Apr 27, 20212,218.502,233.502,175.002,198.502,198.501,284,500
Apr 26, 20212,256.002,263.002,215.002,216.502,216.501,372,700
Apr 23, 20212,199.502,248.502,195.002,242.502,242.501,540,300
Apr 22, 20212,183.002,218.002,181.002,215.002,215.001,004,500
Apr 21, 20212,150.002,183.002,135.002,178.002,178.001,739,400
Apr 20, 20212,184.002,186.502,158.502,170.502,170.501,298,400
Apr 19, 20212,210.502,218.002,196.502,198.502,198.501,116,500
Apr 16, 20212,198.002,213.002,190.002,208.502,208.501,082,800
Apr 15, 20212,195.002,214.502,187.502,189.502,189.501,227,700
Apr 14, 20212,227.502,228.502,202.002,211.502,211.501,239,300
Apr 13, 20212,235.002,256.002,216.002,220.502,220.501,340,100
Apr 12, 20212,230.502,236.502,218.002,225.002,225.001,089,600
Apr 09, 20212,218.002,250.002,211.502,220.002,220.001,941,800
Apr 08, 20212,219.502,224.002,193.002,211.002,211.001,552,300
Apr 07, 20212,235.002,254.502,222.502,228.502,228.501,497,300
Apr 06, 20212,277.002,285.002,221.502,228.502,228.501,397,900
Apr 05, 20212,240.002,274.502,234.002,273.002,273.001,308,400
Apr 02, 20212,203.002,228.002,191.002,222.002,222.002,262,000
Apr 01, 20212,274.502,279.502,227.002,227.002,227.001,501,600
Mar 31, 20212,288.502,311.502,265.502,265.502,265.501,519,500
Mar 30, 20212,328.002,338.502,312.002,325.002,325.001,282,700
Mar 30, 202116 Dividend
Mar 29, 20212,379.002,379.002,318.002,333.502,317.502,012,000
Mar 26, 20212,340.502,363.502,335.002,352.002,335.871,475,700
Mar 25, 20212,320.002,343.502,302.502,335.002,318.991,178,000
Mar 24, 20212,333.002,338.502,295.002,308.502,292.671,286,900
Mar 23, 20212,342.002,344.002,305.502,307.002,291.181,133,600
Mar 22, 20212,316.002,344.502,313.002,341.002,324.951,542,400
Mar 19, 20212,319.502,332.502,297.502,320.002,304.091,887,800
Mar 18, 20212,285.002,339.002,283.002,317.502,301.611,402,300
Mar 17, 20212,320.002,325.002,280.002,288.502,272.811,452,100
Mar 16, 20212,315.002,333.502,298.002,317.002,301.111,349,100
Mar 15, 20212,298.002,315.002,289.502,305.002,289.201,037,400
Mar 12, 20212,286.502,289.502,253.002,289.502,273.801,834,400
Mar 11, 20212,289.502,290.002,261.502,275.002,259.401,179,800
Mar 10, 20212,256.502,277.002,250.002,276.002,260.391,530,200
Mar 09, 20212,284.502,288.002,237.002,253.002,237.551,668,800
Mar 08, 20212,270.502,302.002,256.502,284.502,268.842,123,200
Mar 05, 20212,210.002,239.002,196.002,236.502,221.171,681,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...