Skip to main content
Ajinomoto Co., Inc. (TYO:2802)
Japan flag Japan · Delayed Price · Currency is JPY
3,575.00
+25.00 (0.70%)
At close: Dec 5, 2025

Ajinomoto Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,545.003,605.003,528.003,575.003,575.000.70%3,214,500
Dec 4, 20253,524.003,559.003,514.003,550.003,550.001.05%1,766,600
Dec 3, 20253,527.003,549.003,498.003,513.003,513.00-0.11%2,187,900
Dec 2, 20253,565.003,565.003,517.003,517.003,517.00-1.12%2,132,800
Dec 1, 20253,603.003,613.003,533.003,557.003,557.00-1.82%2,664,200
Nov 28, 20253,648.003,658.003,601.003,623.003,623.000.25%2,545,300
Nov 27, 20253,588.003,616.003,583.003,614.003,614.000.58%2,119,400
Nov 26, 20253,546.003,593.003,525.003,593.003,593.001.33%3,728,600
Nov 25, 20253,648.003,665.003,537.003,546.003,546.00-2.53%4,289,700
Nov 21, 20253,590.003,670.003,573.003,638.003,638.001.37%5,404,500
Nov 20, 20253,605.003,643.003,576.003,589.003,589.000.67%3,665,600
Nov 19, 20253,667.003,675.003,565.003,565.003,565.00-2.33%4,433,400
Nov 18, 20253,759.003,764.003,650.003,650.003,650.00-4.00%3,819,200
Nov 17, 20253,825.003,853.003,747.003,802.003,802.00-0.60%3,860,500
Nov 14, 20253,783.003,829.003,739.003,825.003,825.001.11%4,462,700
Nov 13, 20253,844.003,860.003,770.003,783.003,783.00-1.74%5,321,500
Nov 12, 20253,698.003,897.003,692.003,850.003,850.006.32%10,124,200
Nov 11, 20253,559.003,650.003,555.003,621.003,621.002.67%7,044,900
Nov 10, 20253,624.003,677.003,513.003,527.003,527.00-2.65%15,013,900
Nov 7, 20253,763.003,763.003,623.003,623.003,623.00-16.19%11,172,300
Nov 6, 20254,418.004,512.004,323.004,323.004,323.00-2.46%3,589,300
Nov 5, 20254,480.004,544.004,343.004,432.004,432.00-0.14%3,568,000
Nov 4, 20254,370.004,466.004,318.004,438.004,438.001.49%3,988,000
Oct 31, 20254,246.004,377.004,235.004,373.004,373.003.70%2,975,900
Oct 30, 20254,198.004,241.004,173.004,217.004,217.000.45%7,268,700
Oct 29, 20254,231.004,260.004,171.004,198.004,198.00-0.78%2,141,400
Oct 28, 20254,251.004,269.004,211.004,231.004,231.00-1.14%2,287,200
Oct 27, 20254,275.004,293.004,228.004,280.004,280.001.16%2,033,300
Oct 24, 20254,234.004,261.004,208.004,231.004,231.00-0.28%1,818,700
Oct 23, 20254,306.004,318.004,238.004,243.004,243.00-0.73%1,823,300
Oct 22, 20254,292.004,317.004,268.004,274.004,274.00-0.54%1,649,100
Oct 21, 20254,305.004,322.004,274.004,297.004,297.00-0.12%1,900,300
Oct 20, 20254,286.004,302.004,221.004,302.004,302.003.26%1,977,100
Oct 17, 20254,152.004,189.004,142.004,166.004,166.00-1,718,400
Oct 16, 20254,175.004,209.004,146.004,166.004,166.00-0.74%1,859,400
Oct 15, 20254,197.004,237.004,187.004,197.004,197.00-1,994,100
Oct 14, 20254,110.004,197.004,098.004,197.004,197.000.50%2,390,300
Oct 10, 20254,220.004,222.004,153.004,176.004,176.00-0.60%2,253,700
Oct 9, 20254,185.004,222.004,157.004,201.004,201.000.19%1,924,700
Oct 8, 20254,294.004,333.004,193.004,193.004,193.00-1.80%2,648,400
Oct 7, 20254,310.004,348.004,270.004,270.004,270.00-0.70%2,423,000
Oct 6, 20254,315.004,324.004,263.004,300.004,300.003.12%2,901,400
Oct 3, 20254,160.004,224.004,160.004,170.004,170.00-0.19%2,003,200
Oct 2, 20254,209.004,251.004,157.004,178.004,178.00-1.58%2,592,800
Oct 1, 20254,242.004,250.004,181.004,245.004,245.00-0.02%2,149,100
Sep 30, 20254,173.004,252.004,164.004,246.004,246.001.12%2,368,300
Sep 29, 20254,263.004,276.004,170.004,199.004,199.00-2.01%2,211,200
Sep 26, 20254,340.004,357.004,269.004,285.004,261.002.02%2,936,500
Sep 25, 20254,232.004,244.004,196.004,200.004,176.48-0.24%2,347,700
Sep 24, 20254,321.004,325.004,197.004,210.004,186.42-1.59%1,899,900