Ajinomoto Co Inc (JP:2802)
:2802
Time Period
1Y
Events
Historical Prices
Rows:
Apr 03, 2026
4,700.00
4,714.00
4,608.00
4,612.00
4,612.00
-1.01%
1,990,300
0.45
Apr 02, 2026
4,662.00
4,683.00
4,595.00
4,659.00
4,659.00
+0.80%
2,792,600
0.63
Apr 01, 2026
4,590.00
4,622.00
4,493.00
4,622.00
4,622.00
+5.12%
3,440,800
0.79
Mar 31, 2026
4,348.00
4,562.00
4,296.00
4,397.00
4,397.00
-1.12%
6,641,200
1.56
Mar 30, 2026
4,296.00
4,447.00
4,295.00
4,447.00
4,447.00
-1.31%
4,560,500
1.09
Mar 27, 2026
4,513.00
4,549.00
4,433.00
4,530.00
4,506.00
+0.35%
4,050,900
0.98
Mar 26, 2026
4,511.00
4,517.00
4,442.00
4,514.00
4,490.09
+0.74%
2,661,000
0.64
Mar 25, 2026
4,430.00
4,481.00
4,401.00
4,481.00
4,457.26
+4.38%
3,042,000
0.73
Mar 24, 2026
4,299.00
4,317.00
4,226.00
4,293.00
4,270.26
+2.80%
3,418,400
0.83
Mar 23, 2026
4,195.00
4,243.00
4,147.00
4,176.00
4,153.88
-5.20%
4,414,600
1.08
Mar 20, 2026
4,405.00
4,445.00
4,375.00
4,405.00
4,381.66
0.00%
0
0.00
Mar 19, 2026
4,437.00
4,445.00
4,375.00
4,405.00
4,381.66
-3.76%
7,011,600
1.71
Mar 18, 2026
4,480.00
4,577.00
4,440.00
4,577.00
4,552.75
+1.94%
2,392,900
0.58
Mar 17, 2026
4,520.00
4,554.00
4,476.00
4,490.00
4,466.21
+0.27%
2,030,700
0.49
Mar 16, 2026
4,415.00
4,478.00
4,393.00
4,478.00
4,454.28
+1.66%
2,307,400
0.56
Mar 13, 2026
4,310.00
4,424.00
4,310.00
4,405.00
4,381.66
+0.16%
3,093,000
0.74
Mar 12, 2026
4,370.00
4,429.00
4,347.00
4,398.00
4,374.70
-1.57%
2,665,500
0.64
Mar 11, 2026
4,441.00
4,495.00
4,406.00
4,468.00
4,444.33
+2.17%
2,923,400
0.70
Mar 10, 2026
4,415.00
4,460.00
4,334.00
4,373.00
4,349.83
+0.64%
3,820,800
0.90
Mar 09, 2026
4,275.00
4,381.00
4,271.00
4,345.00
4,321.98
-3.83%
3,980,800
0.93
Mar 06, 2026
4,513.00
4,579.00
4,482.00
4,518.00
4,494.06
+0.53%
3,447,500
0.80
Mar 05, 2026
4,650.00
4,672.00
4,460.00
4,494.00
4,470.19
-0.86%
4,708,700
1.11
Mar 04, 2026
4,517.00
4,612.00
4,502.00
4,533.00
4,508.98
-3.84%
4,130,799
0.98
Mar 03, 2026
4,820.00
4,853.00
4,685.00
4,714.00
4,689.03
-4.48%
4,819,500
1.15
Mar 02, 2026
4,826.00
4,984.00
4,821.00
4,935.00
4,908.85
-0.66%
3,607,300
0.87
Feb 27, 2026
4,844.00
5,005.00
4,821.00
4,968.00
4,941.68
+2.01%
4,930,300
1.20
Feb 26, 2026
4,912.00
5,025.00
4,852.00
4,870.00
4,844.20
-1.38%
7,006,200
1.73
Feb 25, 2026
4,767.00
4,959.00
4,745.00
4,938.00
4,911.84
+5.13%
5,389,100
1.35
Feb 24, 2026
4,606.00
4,733.00
4,594.00
4,697.00
4,672.12
+2.06%
4,270,100
1.08
Feb 23, 2026
4,602.00
4,641.00
4,557.00
4,602.00
4,577.62
0.00%
0
0.00
Feb 20, 2026
4,614.00
4,641.00
4,557.00
4,602.00
4,577.62
-0.26%
2,498,200
0.62
Feb 19, 2026
4,651.00
4,664.00
4,556.00
4,614.00
4,589.56
-0.56%
2,936,300
0.73
Feb 18, 2026
4,653.00
4,774.00
4,622.00
4,640.00
4,615.42
+0.06%
3,803,100
0.94
Feb 17, 2026
4,501.00
4,637.00
4,460.00
4,637.00
4,612.43
+1.96%
3,372,000
0.83
Feb 16, 2026
4,479.00
4,584.00
4,456.00
4,548.00
4,523.91
+2.52%
4,258,700
1.05
Feb 13, 2026
4,426.00
4,503.00
4,351.00
4,436.00
4,412.50
+1.84%
5,826,600
1.45
Feb 12, 2026
4,295.00
4,356.00
4,245.00
4,356.00
4,332.92
+1.18%
4,817,100
1.21
Feb 11, 2026
4,305.00
4,490.00
4,305.00
4,305.00
4,282.19
0.00%
0
0.00
Feb 10, 2026
4,331.00
4,490.00
4,305.00
4,305.00
4,282.19
-2.18%
9,754,400
2.44
Feb 09, 2026
4,198.00
4,401.00
4,118.00
4,401.00
4,377.68
+7.37%
10,457,200
2.62
Feb 06, 2026
3,875.00
4,099.00
3,855.00
4,099.00
4,077.28
+13.39%
15,940,300
4.14
Feb 05, 2026
3,606.00
3,623.00
3,586.00
3,615.00
3,595.85
+1.40%
3,425,900
0.85
Feb 04, 2026
3,553.00
3,570.00
3,496.00
3,565.00
3,546.11
+0.34%
3,451,100
0.83
Feb 03, 2026
3,513.00
3,557.00
3,502.00
3,553.00
3,534.18
+1.57%
3,006,100
0.72
Feb 02, 2026
3,548.00
3,567.00
3,492.00
3,498.00
3,479.47
-0.63%
2,837,900
0.68
Jan 30, 2026
3,501.00
3,543.00
3,484.00
3,520.00
3,501.35
+1.50%
4,195,400
1.00
Jan 29, 2026
3,387.00
3,468.00
3,383.00
3,468.00
3,449.63
+2.54%
4,514,800
1.10
Jan 28, 2026
3,440.00
3,444.00
3,374.00
3,382.00
3,364.08
-2.45%
4,981,300
1.22
Jan 27, 2026
3,500.00
3,500.00
3,443.00
3,467.00
3,448.63
-0.94%
3,638,700
0.88
Jan 26, 2026
3,505.00
3,518.00
3,477.00
3,500.00
3,481.46
-1.49%
4,731,000
1.16
Rows: