Tokyo - Delayed Quote JPY

Ajinomoto Co., Inc. (2802.T)

3,303.00
-9.00
(-0.27%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 14, 20253,300.003,328.003,240.003,303.003,303.003,050,900
May 13, 20253,250.003,318.003,227.003,312.003,312.003,592,300
May 12, 20253,227.003,260.003,175.003,250.003,250.003,609,700
May 9, 20253,286.003,290.003,150.003,238.003,238.007,757,400
May 8, 20253,000.003,020.002,966.503,015.003,015.003,551,800
May 7, 20253,048.003,050.002,986.503,005.003,005.003,210,100
May 2, 20253,000.003,012.002,964.003,003.003,003.002,491,400
May 1, 20252,920.002,975.002,907.002,975.002,975.001,900,100
Apr 30, 20252,906.002,950.002,894.002,916.002,916.003,793,600
Apr 28, 20252,870.002,905.502,863.502,893.002,893.002,741,600
Apr 25, 20252,904.002,909.002,845.502,854.002,854.003,028,500
Apr 24, 20252,972.002,977.002,865.002,883.002,883.002,299,800
Apr 23, 20252,963.002,972.502,945.002,961.002,961.002,183,500
Apr 22, 20252,900.002,919.502,857.002,913.002,913.002,496,300
Apr 21, 20252,960.002,960.002,905.002,928.502,928.501,666,700
Apr 18, 20252,961.002,989.502,944.002,984.002,984.001,520,200
Apr 17, 20252,939.502,969.502,910.002,961.002,961.001,748,800
Apr 16, 20252,932.002,954.002,906.502,934.502,934.502,189,900
Apr 15, 20252,948.502,965.502,908.502,922.502,922.501,954,000
Apr 14, 20252,887.502,909.502,878.502,898.502,898.502,904,200
Apr 11, 20252,750.002,823.002,747.502,812.002,812.003,584,400
Apr 10, 20252,800.002,874.002,746.502,872.502,872.504,160,500
Apr 9, 20252,704.502,738.502,670.002,715.502,715.503,113,000
Apr 8, 20252,736.502,811.502,736.502,794.502,794.503,481,700
Apr 7, 20252,710.502,781.502,636.502,636.502,636.505,192,800
Apr 4, 20252,893.002,935.502,855.502,904.002,904.003,276,500
Apr 3, 20252,869.502,921.502,860.002,901.502,901.503,101,800
Apr 2, 20253,013.003,013.002,952.502,957.002,957.002,102,900
Apr 1, 20253,007.003,015.002,956.002,963.002,963.001,970,900
Mar 31, 20253,002.003,020.002,951.002,958.502,958.502,958,900
Mar 28, 2025 20 Dividend
Mar 28, 20253,029.003,069.002,998.003,069.003,069.002,084,400
Mar 28, 2025 2:1 Stock Splits
Mar 27, 20253,070.003,071.503,025.503,071.503,051.502,519,400
Mar 26, 20253,038.503,054.503,025.503,029.003,009.282,219,000
Mar 25, 20253,061.503,065.003,040.003,040.003,020.211,516,200
Mar 24, 20253,050.003,055.003,035.003,048.003,028.151,464,400
Mar 21, 20253,064.503,064.503,031.503,031.503,011.764,008,000
Mar 19, 20253,060.003,079.503,048.503,058.003,038.091,819,600
Mar 18, 20253,055.003,080.003,052.003,053.503,033.621,512,800
Mar 17, 20253,050.003,059.503,030.003,040.503,020.701,416,400
Mar 14, 20253,004.503,072.002,976.003,041.503,021.702,629,800
Mar 13, 20253,063.503,084.503,030.003,031.003,011.261,968,800
Mar 12, 20253,011.003,065.002,997.003,052.003,032.131,877,000
Mar 11, 20252,995.003,024.502,963.503,020.503,000.832,333,200
Mar 10, 20253,003.003,021.502,995.503,012.502,992.881,414,400
Mar 7, 20253,031.503,039.002,995.503,011.502,991.892,239,200
Mar 6, 20253,060.003,079.003,051.003,071.003,051.001,942,000
Mar 5, 20253,105.003,117.503,053.003,090.003,069.882,235,600
Mar 4, 20253,117.003,149.503,085.003,086.003,065.912,567,600
Mar 3, 20253,050.003,103.503,047.003,101.003,080.812,816,400
Feb 28, 20252,971.503,010.002,942.003,002.502,982.954,954,800
Feb 27, 20253,019.003,032.002,966.002,972.002,952.652,386,400
Feb 26, 20252,973.503,027.002,965.003,011.502,991.893,545,600
Feb 25, 20252,943.002,981.502,926.502,971.002,951.653,173,400
Feb 21, 20252,965.002,984.002,941.002,956.502,937.253,128,400
Feb 20, 20253,044.003,049.502,964.002,983.502,964.073,543,200
Feb 19, 20253,125.003,135.003,044.003,044.503,024.683,533,200
Feb 18, 20253,100.003,155.503,083.003,130.003,109.622,158,000
Feb 17, 20253,062.503,142.003,045.503,068.503,048.523,410,000
Feb 14, 20253,124.503,157.003,090.503,112.503,092.235,076,200
Feb 13, 20253,115.503,173.503,102.003,160.503,139.921,814,000
Feb 12, 20253,125.003,149.003,041.003,074.003,053.983,606,800
Feb 10, 20253,201.503,209.503,144.003,146.503,126.011,512,200
Feb 7, 20253,186.503,205.003,157.503,170.503,149.861,849,000
Feb 6, 20253,150.503,204.503,150.003,189.003,168.241,741,400
Feb 5, 20253,222.503,242.503,146.503,160.503,139.923,397,600
Feb 4, 20253,100.003,270.003,087.503,250.503,229.335,580,200
Feb 3, 20253,075.503,130.003,056.003,113.003,092.734,316,400
Jan 31, 20253,124.503,152.003,112.503,122.503,102.172,241,800
Jan 30, 20253,127.003,158.503,123.503,135.003,114.591,975,400
Jan 29, 20253,098.503,116.503,082.503,114.503,094.222,171,800
Jan 28, 20253,150.003,152.003,068.003,075.003,054.983,314,400
Jan 27, 20253,173.503,202.003,151.503,157.003,136.441,883,400
Jan 24, 20253,144.503,174.003,123.503,123.503,103.161,882,400
Jan 23, 20253,099.003,129.503,076.503,105.003,084.782,449,800
Jan 22, 20253,124.003,129.003,098.003,120.003,099.681,562,400
Jan 21, 20253,097.003,120.503,078.503,111.003,090.741,620,200
Jan 20, 20253,060.003,089.503,045.503,078.503,058.451,722,000
Jan 17, 20253,101.003,109.003,046.503,059.003,039.082,315,400
Jan 16, 20253,158.503,167.003,103.003,108.003,087.762,007,000
Jan 15, 20253,194.003,212.503,142.003,161.503,140.911,979,600
Jan 14, 20253,200.003,207.003,159.003,177.003,156.312,423,400
Jan 10, 20253,200.503,219.503,180.503,200.003,179.163,271,400
Jan 9, 20253,184.503,231.003,176.003,200.503,179.662,104,000
Jan 8, 20253,172.503,187.003,136.003,174.503,153.832,210,800
Jan 7, 20253,181.003,197.503,156.003,177.003,156.311,919,200
Jan 6, 20253,222.503,245.503,172.503,182.503,161.782,249,000
Dec 30, 20243,240.003,243.003,215.503,226.003,204.992,041,600
Dec 27, 20243,209.003,237.003,194.503,223.503,202.511,821,800
Dec 26, 20243,175.003,202.503,161.003,200.503,179.661,447,000
Dec 25, 20243,196.003,203.503,132.503,170.003,149.361,515,600
Dec 24, 20243,232.503,235.003,203.003,203.003,182.14696,000
Dec 23, 20243,237.003,237.003,210.503,217.503,196.551,292,000
Dec 20, 20243,248.003,250.003,196.503,209.003,188.102,507,600
Dec 19, 20243,190.003,252.503,175.503,250.003,228.841,569,000
Dec 18, 20243,237.003,267.003,217.503,217.503,196.551,576,800
Dec 17, 20243,240.003,278.503,225.003,225.003,204.001,946,600
Dec 16, 20243,254.503,268.503,242.003,259.503,238.281,161,400
Dec 13, 20243,223.503,253.503,216.503,244.503,223.372,428,600
Dec 12, 20243,255.503,295.003,254.003,264.003,242.752,448,800
Dec 11, 20243,268.003,272.003,235.503,254.003,232.811,969,400
Dec 10, 20243,276.003,294.503,240.503,260.003,238.772,081,600
Dec 9, 20243,209.003,287.003,200.503,266.503,245.232,464,000
Dec 6, 20243,250.003,260.003,210.503,221.003,200.031,784,200
Dec 5, 20243,213.003,225.003,192.503,215.003,194.071,489,600
Dec 4, 20243,244.003,257.003,182.503,198.003,177.182,375,600
Dec 3, 20243,230.003,249.503,201.503,239.003,217.912,696,800
Dec 2, 20243,149.003,180.003,128.003,180.003,159.291,745,800
Nov 29, 20243,145.003,154.503,107.003,141.003,120.552,128,000
Nov 28, 20243,108.503,144.003,084.503,142.003,121.543,642,600
Nov 27, 20243,120.003,147.503,095.503,112.503,092.231,585,800
Nov 26, 20243,105.003,123.503,079.503,103.003,082.791,587,200
Nov 25, 20243,190.003,199.503,145.503,154.003,133.463,557,400
Nov 22, 20243,103.503,168.503,100.003,156.003,135.452,175,600
Nov 21, 20243,125.003,127.503,088.503,095.503,075.341,484,000
Nov 20, 20243,133.003,149.003,112.503,127.503,107.142,024,800
Nov 19, 20243,095.003,111.003,070.003,110.503,090.251,879,000
Nov 18, 20243,106.003,106.503,039.503,068.503,048.522,569,400
Nov 15, 20243,090.003,147.503,083.503,126.503,106.142,447,800
Nov 14, 20243,073.003,089.503,045.503,081.503,061.442,118,400
Nov 13, 20243,125.003,130.003,045.503,053.003,033.123,025,600
Nov 12, 20243,124.503,151.003,082.003,117.503,097.203,330,600
Nov 11, 20243,100.003,110.003,045.003,085.503,065.415,348,800
Nov 8, 20243,195.503,269.503,152.003,158.003,137.449,118,200
Nov 7, 20242,957.502,979.002,934.002,945.502,926.323,216,600
Nov 6, 20242,905.002,965.002,900.002,919.502,900.492,321,600
Nov 5, 20242,887.502,915.002,858.002,886.502,867.701,752,400
Nov 1, 20242,905.002,936.002,876.502,887.502,868.701,698,200
Oct 31, 20242,933.002,959.002,925.002,952.002,932.782,043,000
Oct 30, 20242,945.002,985.002,931.502,956.502,937.253,980,400
Oct 29, 20242,909.002,953.002,896.002,934.502,915.392,224,200
Oct 28, 20242,842.502,910.502,836.502,895.002,876.152,636,000
Oct 25, 20242,849.002,849.502,808.002,833.002,814.551,335,000
Oct 24, 20242,820.002,855.502,820.002,840.002,821.511,913,400
Oct 23, 20242,869.002,888.002,813.502,831.502,813.061,701,600
Oct 22, 20242,838.002,866.002,795.502,859.502,840.881,841,800
Oct 21, 20242,833.002,837.502,810.502,814.502,796.171,560,400
Oct 18, 20242,830.002,858.502,828.002,856.502,837.901,221,000
Oct 17, 20242,864.002,870.002,820.502,838.502,820.022,253,000
Oct 16, 20242,889.502,915.502,864.502,878.502,859.762,278,800
Oct 15, 20242,920.002,956.002,919.502,921.502,902.482,199,800
Oct 11, 20242,936.502,936.502,899.002,908.002,889.061,987,400
Oct 10, 20242,930.002,941.502,908.002,913.002,894.032,071,800
Oct 9, 20242,918.002,928.002,894.002,913.002,894.032,048,800
Oct 8, 20242,887.502,929.002,882.502,887.502,868.702,232,800
Oct 7, 20242,962.002,999.502,935.002,940.502,921.352,792,200
Oct 4, 20242,912.002,941.002,892.502,926.002,906.952,866,600
Oct 3, 20242,782.502,901.502,782.502,893.002,874.164,521,600
Oct 2, 20242,740.502,765.002,726.502,740.002,722.161,817,800
Oct 1, 20242,762.002,797.502,751.502,766.002,747.991,975,600
Sep 30, 20242,775.002,820.502,752.502,773.002,754.943,411,800
Sep 27, 2024 20 Dividend
Sep 27, 20242,830.002,861.002,806.002,861.002,842.373,317,000
Sep 26, 20242,790.002,830.002,777.002,830.002,791.704,662,200
Sep 25, 20242,697.502,776.502,689.502,772.502,734.984,665,000
Sep 24, 20242,742.002,744.002,690.002,706.002,669.383,972,400
Sep 20, 20242,709.502,733.502,695.502,723.002,686.158,391,800
Sep 19, 20242,679.002,711.002,672.502,679.002,642.752,578,400
Sep 18, 20242,667.002,683.002,635.002,660.002,624.001,915,200
Sep 17, 20242,630.502,685.502,630.002,673.002,636.832,906,200
Sep 13, 20242,709.502,714.002,620.502,642.502,606.745,246,800
Sep 12, 20242,714.502,788.502,697.502,741.502,704.404,197,400
Sep 11, 20242,700.502,720.502,683.002,698.502,661.982,410,000
Sep 10, 20242,737.002,756.502,714.502,728.002,691.082,157,400
Sep 9, 20242,675.002,738.502,666.502,736.502,699.471,836,400
Sep 6, 20242,702.502,739.002,696.002,721.002,684.181,985,400
Sep 5, 20242,663.502,719.002,663.002,712.502,675.792,178,800
Sep 4, 20242,717.502,736.002,666.502,680.502,644.233,668,000
Sep 3, 20242,741.502,798.502,741.002,776.502,738.931,782,200
Sep 2, 20242,807.502,810.502,738.502,757.002,719.691,837,800
Aug 30, 20242,771.502,805.002,755.002,798.502,760.632,826,000
Aug 29, 20242,813.002,830.002,761.002,794.502,756.681,968,600
Aug 28, 20242,768.502,807.002,765.002,807.002,769.011,373,400
Aug 27, 20242,750.002,785.502,728.502,774.502,736.951,581,200
Aug 26, 20242,757.502,772.002,726.002,746.502,709.331,838,400
Aug 23, 20242,731.002,772.502,729.002,770.502,733.011,580,400
Aug 22, 20242,706.502,754.002,706.002,745.502,708.351,899,000
Aug 21, 20242,699.502,741.002,690.502,710.002,673.332,171,200
Aug 20, 20242,750.002,751.502,703.002,705.002,668.393,823,600
Aug 19, 20242,750.002,772.002,733.502,755.002,717.722,532,800
Aug 16, 20242,748.502,772.002,735.002,756.002,718.702,928,800
Aug 15, 20242,673.502,711.502,655.002,698.502,661.982,907,400
Aug 14, 20242,678.002,678.002,626.502,673.502,637.323,631,400
Aug 13, 20242,600.002,639.002,592.502,628.502,592.933,319,200
Aug 9, 20242,547.002,571.502,491.502,560.002,525.365,785,200
Aug 8, 20242,510.502,587.502,452.002,559.002,524.375,336,800
Aug 7, 20242,511.502,608.002,443.002,558.502,523.8810,222,200
Aug 6, 20242,825.502,825.502,556.002,611.502,576.1611,257,800
Aug 5, 20242,845.002,913.502,677.502,825.002,786.775,674,200
Aug 2, 20243,082.503,095.502,976.002,976.002,935.734,785,800
Aug 1, 20243,180.003,195.003,085.503,119.503,077.293,583,600
Jul 31, 20243,095.003,120.503,060.003,115.503,073.342,494,000
Jul 30, 20243,095.003,112.503,070.003,112.003,069.891,397,600
Jul 29, 20243,090.003,116.503,064.003,098.503,056.572,122,000
Jul 26, 20243,085.003,097.503,056.003,069.003,027.472,108,000
Jul 25, 20243,031.003,109.503,023.003,097.503,055.583,148,000
Jul 24, 20243,099.503,125.003,048.503,071.503,029.931,767,600
Jul 23, 20243,135.003,165.003,086.003,116.503,074.331,569,400
Jul 22, 20243,112.003,132.503,088.003,132.503,090.111,800,200
Jul 19, 20243,126.503,133.503,077.503,112.003,069.892,239,800
Jul 18, 20242,995.003,140.502,993.503,119.003,076.793,701,800
Jul 17, 20243,040.003,056.503,012.003,030.002,989.002,837,200
Jul 16, 20243,107.503,107.503,030.003,030.002,989.002,765,200
Jul 12, 20243,038.503,112.503,025.003,108.503,066.433,476,600
Jul 11, 20243,050.003,095.003,049.003,088.503,046.703,156,600
Jul 10, 20243,000.003,021.502,985.503,015.002,974.202,567,800
Jul 9, 20242,934.503,000.002,920.502,984.502,944.112,764,200
Jul 8, 20242,907.002,965.002,907.002,945.002,905.152,729,000
Jul 5, 20242,922.502,933.502,868.502,900.002,860.762,515,800
Jul 4, 20242,923.002,932.002,901.002,924.002,884.431,389,400
Jul 3, 20242,904.502,916.002,865.002,903.002,863.711,951,200
Jul 2, 20242,877.002,898.502,855.502,887.502,848.422,300,400
Jul 1, 20242,857.002,884.002,855.002,869.002,830.182,248,000
Jun 28, 20242,875.502,892.502,820.502,820.502,782.333,375,400
Jun 27, 20242,933.002,937.502,883.002,892.502,853.362,922,200
Jun 26, 20242,900.502,950.002,890.002,950.002,910.083,053,600
Jun 25, 20242,826.002,926.502,810.002,923.002,883.443,658,800
Jun 24, 20242,797.002,826.002,772.002,803.002,765.072,225,600
Jun 21, 20242,809.502,817.002,769.002,786.002,748.303,264,800
Jun 20, 20242,816.502,830.002,763.502,779.502,741.892,364,600
Jun 19, 20242,815.002,831.502,790.502,831.502,793.181,730,400
Jun 18, 20242,870.002,870.002,814.502,833.002,794.662,082,600
Jun 17, 20242,842.502,889.502,823.002,872.002,833.132,397,000
Jun 14, 20242,860.002,887.002,831.002,859.502,820.803,395,200
Jun 13, 20242,906.002,920.002,855.502,860.502,821.791,950,000
Jun 12, 20242,890.002,903.002,863.502,890.502,851.381,933,800
Jun 11, 20242,962.502,990.002,891.502,900.502,861.252,155,800
Jun 10, 20242,913.002,955.002,909.002,949.002,909.092,872,600
Jun 7, 20242,865.002,908.502,863.002,908.002,868.651,464,000
Jun 6, 20242,887.002,897.502,857.502,894.502,855.332,313,200
Jun 5, 20242,836.502,859.002,788.502,856.002,817.352,825,400
Jun 4, 20242,843.002,882.502,839.002,840.002,801.573,159,000
Jun 3, 20242,830.002,844.002,814.502,837.002,798.612,451,800
May 31, 20242,782.502,825.002,772.002,802.502,764.578,734,200
May 30, 20242,845.002,852.002,779.002,800.002,762.113,954,600
May 29, 20242,977.502,977.502,895.002,895.002,855.822,127,400
May 28, 20242,998.503,001.502,957.002,986.502,946.081,502,000
May 27, 20242,984.002,994.002,965.502,986.502,946.081,168,400
May 24, 20242,924.502,985.002,920.002,965.002,924.881,743,400
May 23, 20242,995.003,004.002,950.503,000.502,959.901,868,800
May 22, 20243,053.503,053.502,986.502,991.002,950.522,292,400
May 21, 20243,044.003,057.003,007.003,042.503,001.332,131,800
May 20, 20242,997.503,069.502,997.503,054.503,013.162,436,200
May 17, 20243,025.003,050.502,987.502,997.502,956.943,029,200
May 16, 20243,037.503,070.002,997.003,064.003,022.543,162,600
May 15, 20243,000.003,026.002,980.003,017.502,976.673,045,000
May 14, 20243,030.003,037.502,940.502,975.502,935.233,021,000

Related Tickers

2897.T Nissin Foods Holdings Co.,Ltd.
3,122.00
-2.25%
 
2229.T Calbee, Inc.
2,892.50
-1.04%
 
2801.T Kikkoman Corporation
1,402.50
+0.50%
 
2269.T Meiji Holdings Co., Ltd.
3,178.00
-1.27%
 
2809.T Kewpie Corporation
3,193.00
-1.84%
 
2204.T Nakamuraya Co., Ltd.
3,150.00
-1.41%
 
2002.T Nisshin Seifun Group Inc.
1,800.00
-1.75%
 
2286.T Hayashikane Sangyo Co.,Ltd.
531.00
+0.95%
 
2220.T Kameda Seika Co.,Ltd.
3,830.00
-1.54%
 
4526.T Riken Vitamin Co., Ltd.
2,533.00
-1.52%