Advertisement
Advertisement
U.S. Markets open in 1 hr 15 mins
Advertisement
Advertisement
Advertisement
Advertisement

Ajinomoto Co., Inc. (2802.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
4,445.00-57.00 (-1.27%)
At close: 03:15PM JST
Advertisement
Advertisement
Time Period:
Mar 27, 2022 - Mar 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 20234,500.004,505.004,436.004,445.004,445.001,434,900
Mar 24, 20234,473.004,502.004,453.004,502.004,502.001,208,400
Mar 23, 20234,431.004,470.004,409.004,452.004,452.001,137,100
Mar 22, 20234,490.004,492.004,404.004,437.004,437.001,627,000
Mar 20, 20234,506.004,522.004,444.004,450.004,450.001,259,800
Mar 17, 20234,463.004,519.004,434.004,490.004,490.001,891,900
Mar 16, 20234,403.004,440.004,396.004,433.004,433.001,603,800
Mar 15, 20234,542.004,560.004,478.004,505.004,505.001,272,800
Mar 14, 20234,451.004,509.004,414.004,503.004,503.001,935,500
Mar 13, 20234,483.004,500.004,417.004,473.004,473.001,355,600
Mar 10, 20234,570.004,570.004,475.004,521.004,521.002,603,600
Mar 09, 20234,385.004,500.004,382.004,500.004,500.002,074,700
Mar 08, 20234,388.004,404.004,344.004,348.004,348.001,818,700
Mar 07, 20234,450.004,476.004,401.004,401.004,401.001,579,400
Mar 06, 20234,450.004,520.004,445.004,450.004,450.001,672,500
Mar 03, 20234,388.004,474.004,367.004,454.004,454.002,150,000
Mar 02, 20234,392.004,411.004,360.004,360.004,360.002,172,700
Mar 01, 20234,368.004,487.004,297.004,392.004,392.007,527,300
Feb 28, 20234,010.004,044.003,997.004,018.004,018.002,438,100
Feb 27, 20234,060.004,063.003,995.004,020.004,020.002,588,000
Feb 24, 20234,103.004,136.004,088.004,136.004,136.001,541,300
Feb 22, 20234,088.004,090.004,047.004,074.004,074.001,304,100
Feb 21, 20234,126.004,194.004,105.004,115.004,115.001,313,300
Feb 20, 20234,052.004,127.004,052.004,123.004,123.001,196,900
Feb 17, 20234,004.004,058.003,987.004,038.004,038.001,226,700
Feb 16, 20233,995.004,015.003,987.004,010.004,010.001,262,900
Feb 15, 20234,088.004,088.004,003.004,006.004,006.001,128,300
Feb 14, 20234,071.004,089.004,057.004,073.004,073.00722,200
Feb 13, 20234,037.004,051.003,990.004,039.004,039.001,286,500
Feb 10, 20234,104.004,125.004,048.004,063.004,063.001,941,000
Feb 09, 20234,071.004,085.004,046.004,074.004,074.001,092,400
Feb 08, 20234,075.004,110.004,058.004,100.004,100.001,372,700
Feb 07, 20234,090.004,153.004,063.004,101.004,101.002,514,200
Feb 06, 20234,022.004,037.003,989.004,020.004,020.001,425,900
Feb 03, 20233,899.004,013.003,899.003,997.003,997.002,394,400
Feb 02, 20234,084.004,088.003,933.003,933.003,933.003,688,700
Feb 01, 20234,273.004,289.004,112.004,117.004,117.002,880,000
Jan 31, 20234,223.004,277.004,221.004,273.004,273.001,836,300
Jan 30, 20234,228.004,249.004,191.004,224.004,224.002,097,800
Jan 27, 20234,262.004,272.004,240.004,252.004,252.001,465,000
Jan 26, 20234,299.004,307.004,248.004,274.004,274.001,322,800
Jan 25, 20234,250.004,275.004,223.004,262.004,262.001,227,800
Jan 24, 20234,189.004,270.004,158.004,267.004,267.001,809,100
Jan 23, 20234,130.004,156.004,117.004,145.004,145.001,436,300
Jan 20, 20234,069.004,123.004,051.004,094.004,094.001,624,800
Jan 19, 20234,191.004,205.004,092.004,100.004,100.002,325,000
Jan 18, 20234,169.004,240.004,136.004,209.004,209.003,698,000
Jan 17, 20234,115.004,171.004,098.004,145.004,145.003,000,800
Jan 16, 20233,983.004,082.003,981.004,082.004,082.002,416,700
Jan 13, 20233,938.003,999.003,917.003,999.003,999.003,362,600
Jan 12, 20233,917.003,944.003,885.003,944.003,944.002,224,600
Jan 11, 20233,866.003,925.003,846.003,917.003,917.002,246,700
Jan 10, 20233,859.003,908.003,828.003,866.003,866.002,754,600
Jan 06, 20233,908.003,920.003,844.003,886.003,886.002,173,700
Jan 05, 20233,948.003,962.003,882.003,920.003,920.001,795,100
Jan 04, 20233,966.003,996.003,901.003,948.003,948.002,668,700
Dec 30, 20224,100.004,119.004,031.004,031.004,031.001,739,600
Dec 29, 20224,152.004,167.004,103.004,103.004,103.001,513,000
Dec 28, 20224,147.004,202.004,129.004,181.004,181.001,192,900
Dec 27, 20224,191.004,202.004,145.004,148.004,148.00989,500
Dec 26, 20224,196.004,203.004,130.004,155.004,155.00934,000
Dec 23, 20224,212.004,238.004,196.004,202.004,202.001,347,000
Dec 22, 20224,254.004,256.004,187.004,248.004,248.001,933,200
Dec 21, 20224,326.004,339.004,254.004,259.004,259.002,231,500
Dec 20, 20224,445.004,457.004,307.004,367.004,367.001,617,800
Dec 19, 20224,475.004,485.004,426.004,445.004,445.001,176,800
Dec 16, 20224,457.004,490.004,433.004,490.004,490.002,263,500
Dec 15, 20224,554.004,554.004,485.004,494.004,494.001,164,200
Dec 14, 20224,517.004,563.004,507.004,562.004,562.001,365,800
Dec 13, 20224,524.004,530.004,481.004,500.004,500.001,441,900
Dec 12, 20224,444.004,504.004,440.004,486.004,486.001,464,200
Dec 09, 20224,376.004,478.004,373.004,467.004,467.001,970,000
Dec 08, 20224,434.004,438.004,391.004,397.004,397.001,965,700
Dec 07, 20224,494.004,517.004,407.004,416.004,416.002,902,400
Dec 06, 20224,545.004,573.004,476.004,520.004,520.002,842,000
Dec 05, 20224,500.004,536.004,492.004,536.004,536.002,449,000
Dec 02, 20224,450.004,516.004,442.004,513.004,513.002,494,600
Dec 01, 20224,384.004,509.004,358.004,501.004,501.002,584,100
Nov 30, 20224,300.004,342.004,300.004,335.004,335.003,584,100
Nov 29, 20224,344.004,357.004,314.004,323.004,323.001,626,400
Nov 28, 20224,294.004,332.004,290.004,317.004,317.001,467,400
Nov 25, 20224,275.004,325.004,265.004,310.004,310.001,499,400
Nov 24, 20224,275.004,292.004,245.004,264.004,264.001,636,500
Nov 22, 20224,232.004,293.004,232.004,265.004,265.001,719,400
Nov 21, 20224,164.004,224.004,163.004,221.004,221.001,501,600
Nov 18, 20224,131.004,209.004,127.004,197.004,197.001,616,400
Nov 17, 20224,095.004,120.004,075.004,111.004,111.001,365,500
Nov 16, 20224,042.004,088.004,021.004,077.004,077.001,330,800
Nov 15, 20224,136.004,162.004,049.004,050.004,050.001,652,300
Nov 14, 20224,090.004,144.004,085.004,131.004,131.001,765,100
Nov 11, 20224,142.004,155.004,113.004,134.004,134.002,274,500
Nov 10, 20224,080.004,105.004,036.004,100.004,100.002,358,500
Nov 09, 20224,127.004,159.004,111.004,122.004,122.002,320,700
Nov 08, 20224,118.004,161.004,090.004,138.004,138.003,731,200
Nov 07, 20224,139.004,149.004,101.004,120.004,120.001,973,100
Nov 04, 20224,131.004,171.004,114.004,126.004,126.002,447,400
Nov 02, 20224,166.004,216.004,143.004,173.004,173.002,055,400
Nov 01, 20224,105.004,122.004,088.004,117.004,117.001,286,200
Oct 31, 20224,070.004,105.004,061.004,096.004,096.002,046,900
Oct 28, 20224,006.004,050.003,976.004,034.004,034.005,930,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement