Ajinomoto (2802.T) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 5096.00 | 5273.00 | 4998.00 | 5196.00 | +0.00% | 5,371,200 |
| 2026-08-06 | 5350.00 | 5368.00 | 5154.00 | 5196.00 | -2.57% | 5,499,400 |
| 2026-08-05 | 5198.00 | 5350.00 | 5127.00 | 5333.00 | +7.67% | 6,316,000 |
| 2026-08-04 | 4893.00 | 4965.00 | 4836.00 | 4953.00 | +1.16% | 3,217,000 |
| 2026-08-03 | 4920.00 | 4930.00 | 4791.00 | 4896.00 | -1.39% | 3,457,300 |
| 2026-07-31 | 5025.00 | 5105.00 | 4927.00 | 4965.00 | +2.60% | 6,792,600 |
| 2026-07-30 | 4747.00 | 4900.00 | 4721.00 | 4839.00 | -0.17% | 3,380,100 |
| 2026-07-29 | 4874.00 | 4984.00 | 4760.00 | 4847.00 | -0.84% | 5,208,900 |
| 2026-07-28 | 4969.00 | 5013.00 | 4840.00 | 4888.00 | -3.57% | 5,081,400 |
| 2026-07-27 | 5139.00 | 5171.00 | 5025.00 | 5069.00 | -0.53% | 3,261,500 |
| 2026-07-24 | 5051.00 | 5096.00 | 4978.00 | 5096.00 | -0.12% | 3,313,400 |
| 2026-07-23 | 5258.00 | 5319.00 | 5085.00 | 5102.00 | -2.87% | 3,647,900 |
| 2026-07-22 | 5430.00 | 5430.00 | 5248.00 | 5253.00 | +0.02% | 3,917,200 |
| 2026-07-21 | 5262.00 | 5295.00 | 5215.00 | 5252.00 | +1.12% | 3,521,400 |
| 2026-07-17 | 5215.00 | 5289.00 | 5114.00 | 5194.00 | -3.12% | 4,971,500 |
| 2026-07-16 | 5555.00 | 5584.00 | 5348.00 | 5361.00 | -4.37% | 3,680,000 |
| 2026-07-15 | 5698.00 | 5700.00 | 5536.00 | 5606.00 | -0.88% | 2,345,400 |
| 2026-07-14 | 5597.00 | 5672.00 | 5515.00 | 5656.00 | +0.73% | 2,829,000 |
| 2026-07-13 | 5735.00 | 5763.00 | 5575.00 | 5615.00 | -2.02% | 3,241,400 |
| 2026-07-10 | 5773.00 | 5783.00 | 5633.00 | 5731.00 | +0.17% | 3,796,900 |
| 2026-07-09 | 5777.00 | 5905.00 | 5715.00 | 5721.00 | +0.33% | 3,484,700 |
| 2026-07-08 | 5741.00 | 5919.00 | 5683.00 | 5702.00 | -2.21% | 4,481,500 |
| 2026-07-07 | 6048.00 | 6145.00 | 5810.00 | 5831.00 | -4.27% | 4,052,300 |
| 2026-07-06 | 6200.00 | 6340.00 | 6046.00 | 6091.00 | -1.23% | 3,818,600 |
| 2026-07-03 | 6110.00 | 6189.00 | 5947.00 | 6167.00 | +2.07% | 3,851,300 |
| 2026-07-02 | 6075.00 | 6209.00 | 6015.00 | 6042.00 | -2.15% | 5,376,600 |
| 2026-07-01 | 6048.00 | 6311.00 | 6003.00 | 6175.00 | +5.14% | 6,849,800 |
| 2026-06-30 | 5860.00 | 5942.00 | 5778.00 | 5873.00 | +0.98% | 3,929,700 |
| 2026-06-29 | 5706.00 | 5839.00 | 5667.00 | 5816.00 | +1.66% | 3,094,100 |
| 2026-06-26 | 5771.00 | 5890.00 | 5657.00 | 5721.00 | -0.37% | 4,592,800 |
| 2026-06-25 | 5672.00 | 5859.00 | 5621.00 | 5742.00 | +4.78% | 4,071,800 |
| 2026-06-24 | 5529.00 | 5617.00 | 5400.00 | 5480.00 | -3.04% | 5,228,800 |
| 2026-06-23 | 6000.00 | 6035.00 | 5652.00 | 5652.00 | -8.25% | 6,481,900 |
| 2026-06-22 | 5747.00 | 6166.00 | 5719.00 | 6160.00 | +6.39% | 7,787,100 |
| 2026-06-19 | 5840.00 | 5933.00 | 5726.00 | 5790.00 | +0.05% | 9,507,900 |
| 2026-06-18 | 5385.00 | 5843.00 | 5379.00 | 5787.00 | +8.37% | 11,123,900 |
| 2026-06-17 | 5187.00 | 5350.00 | 5084.00 | 5340.00 | +3.77% | 7,021,300 |
| 2026-06-16 | 4996.00 | 5175.00 | 4979.00 | 5146.00 | +1.70% | 3,452,600 |
| 2026-06-15 | 5500.00 | 5501.00 | 5052.00 | 5060.00 | -1.90% | 5,178,500 |
| 2026-06-12 | 5200.00 | 5257.00 | 5095.00 | 5158.00 | +1.46% | 7,566,800 |
| 2026-06-11 | 4848.00 | 5203.00 | 4845.00 | 5084.00 | +7.51% | 9,098,500 |
| 2026-06-10 | 4772.00 | 4865.00 | 4674.00 | 4729.00 | -0.59% | 3,146,800 |
| 2026-06-09 | 4840.00 | 4855.00 | 4689.00 | 4757.00 | -1.02% | 3,886,400 |
| 2026-06-08 | 4802.00 | 4907.00 | 4674.00 | 4806.00 | -2.75% | 5,597,000 |
| 2026-06-05 | 5050.00 | 5070.00 | 4936.00 | 4942.00 | -3.44% | 4,289,000 |
| 2026-06-04 | 5130.00 | 5194.00 | 5095.00 | 5118.00 | -2.09% | 3,057,000 |
| 2026-06-03 | 5269.00 | 5298.00 | 5147.00 | 5227.00 | -0.67% | 3,504,900 |
| 2026-06-02 | 5302.00 | 5351.00 | 5144.00 | 5262.00 | -2.19% | 4,996,400 |
| 2026-06-01 | 5165.00 | 5435.00 | 5156.00 | 5380.00 | +4.43% | 4,772,200 |
| 2026-05-29 | 5140.00 | 5204.00 | 5101.00 | 5152.00 | +0.19% | 9,185,600 |
| 2026-05-28 | 5189.00 | 5275.00 | 5110.00 | 5142.00 | -2.78% | 4,114,000 |
| 2026-05-27 | 5345.00 | 5425.00 | 5261.00 | 5289.00 | -1.03% | 3,869,800 |
| 2026-05-26 | 5675.00 | 5676.00 | 5335.00 | 5344.00 | -2.39% | 5,128,700 |
| 2026-05-25 | 5270.00 | 5505.00 | 5195.00 | 5475.00 | +3.30% | 5,159,900 |
| 2026-05-22 | 5243.00 | 5332.00 | 5183.00 | 5300.00 | +2.40% | 3,827,500 |
| 2026-05-21 | 5099.00 | 5328.00 | 5021.00 | 5176.00 | +2.13% | 5,087,100 |
| 2026-05-20 | 5278.00 | 5296.00 | 5006.00 | 5068.00 | -2.12% | 4,275,700 |
| 2026-05-19 | 5200.00 | 5330.00 | 5165.00 | 5178.00 | -0.29% | 4,920,400 |
| 2026-05-18 | 5280.00 | 5311.00 | 5103.00 | 5193.00 | -1.44% | 4,332,700 |
| 2026-05-15 | 5542.00 | 5580.00 | 5252.00 | 5269.00 | -4.93% | 4,499,600 |
| 2026-05-14 | 5587.00 | 5716.00 | 5521.00 | 5542.00 | +1.08% | 5,720,800 |
| 2026-05-13 | 5371.00 | 5590.00 | 5338.00 | 5483.00 | +0.81% | 4,630,900 |
| 2026-05-12 | 5502.00 | 5739.00 | 5425.00 | 5439.00 | -1.09% | 7,590,600 |
| 2026-05-11 | 5179.00 | 5652.00 | 5088.00 | 5499.00 | +9.32% | 12,969,600 |
| 2026-05-08 | 4818.00 | 5030.00 | 4712.00 | 5030.00 | +1.45% | 10,223,100 |
| 2026-05-07 | 4952.00 | 5070.00 | 4739.00 | 4958.00 | +1.56% | 10,744,000 |
| 2026-05-01 | 4904.00 | 4936.00 | 4792.00 | 4882.00 | -4.09% | 3,912,900 |
| 2026-04-30 | 4913.00 | 5090.00 | 4906.00 | 5090.00 | +6.78% | 7,469,200 |
| 2026-04-28 | 4794.00 | 4813.00 | 4750.00 | 4767.00 | -0.40% | 2,409,700 |
| 2026-04-27 | 4755.00 | 4823.00 | 4726.00 | 4786.00 | +0.59% | 3,147,200 |
| 2026-04-24 | 4727.00 | 4877.00 | 4699.00 | 4758.00 | +3.66% | 4,191,800 |
| 2026-04-23 | 4607.00 | 4672.00 | 4565.00 | 4590.00 | -1.46% | 3,034,700 |
| 2026-04-22 | 4652.00 | 4715.00 | 4621.00 | 4658.00 | -1.33% | 2,492,000 |
| 2026-04-21 | 4607.00 | 4730.00 | 4600.00 | 4721.00 | +2.47% | 3,564,700 |
| 2026-04-20 | 4599.00 | 4640.00 | 4582.00 | 4607.00 | +0.72% | 2,451,100 |
| 2026-04-17 | 4651.00 | 4682.00 | 4574.00 | 4574.00 | -2.47% | 1,922,800 |
| 2026-04-16 | 4637.00 | 4712.00 | 4623.00 | 4690.00 | +0.49% | 2,181,900 |
| 2026-04-15 | 4651.00 | 4683.00 | 4636.00 | 4667.00 | +1.08% | 2,250,300 |
| 2026-04-14 | 4600.00 | 4692.00 | 4596.00 | 4617.00 | +0.22% | 2,515,800 |
| 2026-04-13 | 4601.00 | 4655.00 | 4565.00 | 4607.00 | -0.97% | 3,500,300 |
| 2026-04-10 | 4722.00 | 4724.00 | 4652.00 | 4652.00 | -1.29% | 3,006,800 |
| 2026-04-09 | 4770.00 | 4811.00 | 4690.00 | 4713.00 | -1.32% | 2,940,100 |
| 2026-04-08 | 4800.00 | 4814.00 | 4735.00 | 4776.00 | +3.87% | 3,688,600 |
| 2026-04-07 | 4646.00 | 4674.00 | 4573.00 | 4598.00 | -1.27% | 2,101,900 |
| 2026-04-06 | 4615.00 | 4697.00 | 4596.00 | 4657.00 | +0.98% | 2,261,800 |
| 2026-04-03 | 4700.00 | 4714.00 | 4608.00 | 4612.00 | -1.01% | 1,990,300 |
| 2026-04-02 | 4662.00 | 4683.00 | 4595.00 | 4659.00 | +0.80% | 2,792,600 |
| 2026-04-01 | 4590.00 | 4622.00 | 4493.00 | 4622.00 | +5.12% | 3,440,800 |
| 2026-03-31 | 4348.00 | 4562.00 | 4296.00 | 4397.00 | -1.12% | 6,641,200 |
| 2026-03-30 | 4296.00 | 4447.00 | 4295.00 | 4447.00 | -1.83% | 4,560,500 |
| 2026-03-27 | 4513.00 | 4549.00 | 4433.00 | 4530.00 | +0.35% | 4,050,900 |
| 2026-03-26 | 4511.00 | 4517.00 | 4442.00 | 4514.00 | +0.74% | 2,661,000 |
| 2026-03-25 | 4430.00 | 4481.00 | 4401.00 | 4481.00 | +4.38% | 3,042,000 |
| 2026-03-24 | 4299.00 | 4317.00 | 4226.00 | 4293.00 | +2.80% | 3,418,400 |
| 2026-03-23 | 4195.00 | 4243.00 | 4147.00 | 4176.00 | -5.20% | 4,414,600 |
| 2026-03-19 | 4437.00 | 4445.00 | 4375.00 | 4405.00 | -3.76% | 7,011,600 |
| 2026-03-18 | 4480.00 | 4577.00 | 4440.00 | 4577.00 | +1.94% | 2,392,900 |
| 2026-03-17 | 4520.00 | 4554.00 | 4476.00 | 4490.00 | +0.27% | 2,030,700 |
| 2026-03-16 | 4415.00 | 4478.00 | 4393.00 | 4478.00 | +1.66% | 2,307,400 |
| 2026-03-13 | 4310.00 | 4424.00 | 4310.00 | 4405.00 | +0.16% | 3,093,000 |
| 2026-03-12 | 4370.00 | 4429.00 | 4347.00 | 4398.00 | -1.57% | 2,665,500 |
| 2026-03-11 | 4441.00 | 4495.00 | 4406.00 | 4468.00 | +2.17% | 2,923,400 |
| 2026-03-10 | 4415.00 | 4460.00 | 4334.00 | 4373.00 | +0.64% | 3,820,800 |
| 2026-03-09 | 4275.00 | 4381.00 | 4271.00 | 4345.00 | -3.83% | 3,980,800 |
| 2026-03-06 | 4513.00 | 4579.00 | 4482.00 | 4518.00 | +0.53% | 3,447,500 |
| 2026-03-05 | 4650.00 | 4672.00 | 4460.00 | 4494.00 | -0.86% | 4,708,700 |
| 2026-03-04 | 4517.00 | 4612.00 | 4502.00 | 4533.00 | -3.84% | 4,130,800 |
| 2026-03-03 | 4820.00 | 4853.00 | 4685.00 | 4714.00 | -4.48% | 4,819,500 |
| 2026-03-02 | 4826.00 | 4984.00 | 4821.00 | 4935.00 | -0.66% | 3,607,300 |
| 2026-02-27 | 4844.00 | 5005.00 | 4821.00 | 4968.00 | +2.01% | 4,930,300 |
| 2026-02-26 | 4912.00 | 5025.00 | 4852.00 | 4870.00 | -1.38% | 7,006,200 |
| 2026-02-25 | 4767.00 | 4959.00 | 4745.00 | 4938.00 | +5.13% | 5,389,100 |
| 2026-02-24 | 4606.00 | 4733.00 | 4594.00 | 4697.00 | +2.06% | 4,270,100 |
| 2026-02-20 | 4614.00 | 4641.00 | 4557.00 | 4602.00 | -0.26% | 2,498,200 |
| 2026-02-19 | 4651.00 | 4664.00 | 4556.00 | 4614.00 | -0.56% | 2,936,300 |
| 2026-02-18 | 4653.00 | 4774.00 | 4622.00 | 4640.00 | +0.06% | 3,803,100 |
| 2026-02-17 | 4501.00 | 4637.00 | 4460.00 | 4637.00 | +1.96% | 3,372,000 |
| 2026-02-16 | 4479.00 | 4584.00 | 4456.00 | 4548.00 | +2.52% | 4,258,700 |
| 2026-02-13 | 4426.00 | 4503.00 | 4351.00 | 4436.00 | +1.84% | 5,826,600 |
| 2026-02-12 | 4295.00 | 4356.00 | 4245.00 | 4356.00 | +1.18% | 4,817,100 |
| 2026-02-10 | 4331.00 | 4490.00 | 4305.00 | 4305.00 | -2.18% | 9,754,400 |
| 2026-02-09 | 4198.00 | 4401.00 | 4118.00 | 4401.00 | +7.37% | 10,457,200 |
| 2026-02-06 | 3875.00 | 4099.00 | 3855.00 | 4099.00 | +13.39% | 15,940,300 |
| 2026-02-05 | 3606.00 | 3623.00 | 3586.00 | 3615.00 | +1.40% | 3,425,900 |
| 2026-02-04 | 3553.00 | 3570.00 | 3496.00 | 3565.00 | +0.34% | 3,451,100 |
| 2026-02-03 | 3513.00 | 3557.00 | 3502.00 | 3553.00 | +1.57% | 3,006,100 |
| 2026-02-02 | 3548.00 | 3567.00 | 3492.00 | 3498.00 | -0.62% | 2,837,900 |
| 2026-01-30 | 3501.00 | 3543.00 | 3484.00 | 3520.00 | +1.50% | 4,195,400 |
| 2026-01-29 | 3387.00 | 3468.00 | 3383.00 | 3468.00 | +2.54% | 4,514,800 |
| 2026-01-28 | 3440.00 | 3444.00 | 3374.00 | 3382.00 | -2.45% | 4,981,300 |
| 2026-01-27 | 3500.00 | 3500.00 | 3443.00 | 3467.00 | -0.94% | 3,638,700 |
| 2026-01-26 | 3505.00 | 3518.00 | 3477.00 | 3500.00 | -1.49% | 4,731,000 |
| 2026-01-23 | 3659.00 | 3678.00 | 3553.00 | 3553.00 | -2.92% | 5,086,700 |
| 2026-01-22 | 3670.00 | 3673.00 | 3605.00 | 3660.00 | -0.05% | 4,317,300 |
| 2026-01-21 | 3615.00 | 3662.00 | 3585.00 | 3662.00 | -1.61% | 6,126,100 |
| 2026-01-20 | 3685.00 | 3746.00 | 3628.00 | 3722.00 | +1.89% | 10,787,100 |
| 2026-01-19 | 3449.00 | 3657.00 | 3447.00 | 3653.00 | +6.07% | 10,317,500 |
| 2026-01-16 | 3430.00 | 3468.00 | 3398.00 | 3444.00 | +0.32% | 3,922,400 |
| 2026-01-15 | 3412.00 | 3463.00 | 3411.00 | 3433.00 | +0.64% | 4,313,300 |
| 2026-01-14 | 3361.00 | 3438.00 | 3348.00 | 3411.00 | +2.03% | 4,666,300 |
| 2026-01-13 | 3342.00 | 3356.00 | 3324.00 | 3343.00 | +1.30% | 4,286,300 |
| 2026-01-09 | 3305.00 | 3319.00 | 3272.00 | 3300.00 | -0.24% | 3,993,800 |
| 2026-01-08 | 3305.00 | 3325.00 | 3270.00 | 3308.00 | -0.90% | 3,939,700 |
| 2026-01-07 | 3326.00 | 3356.00 | 3313.00 | 3338.00 | -0.68% | 3,406,700 |
| 2026-01-06 | 3341.00 | 3394.00 | 3338.00 | 3361.00 | +1.11% | 5,601,300 |
| 2026-01-05 | 3350.00 | 3362.00 | 3313.00 | 3324.00 | +0.21% | 3,661,800 |
| 2025-12-30 | 3359.00 | 3366.00 | 3317.00 | 3317.00 | -1.40% | 2,566,100 |
| 2025-12-29 | 3374.00 | 3380.00 | 3347.00 | 3364.00 | -0.30% | 2,551,800 |
| 2025-12-26 | 3381.00 | 3402.00 | 3358.00 | 3374.00 | -1.06% | 2,419,100 |
| 2025-12-25 | 3352.00 | 3420.00 | 3341.00 | 3410.00 | +2.16% | 1,827,400 |
| 2025-12-24 | 3335.00 | 3367.00 | 3325.00 | 3338.00 | -0.24% | 3,094,700 |
| 2025-12-23 | 3296.00 | 3346.00 | 3292.00 | 3346.00 | +0.75% | 3,347,700 |
| 2025-12-22 | 3347.00 | 3350.00 | 3287.00 | 3321.00 | -0.45% | 4,065,800 |
| 2025-12-19 | 3362.00 | 3390.00 | 3336.00 | 3336.00 | -0.51% | 3,967,700 |
| 2025-12-18 | 3331.00 | 3417.00 | 3330.00 | 3353.00 | +0.66% | 3,543,000 |
| 2025-12-17 | 3380.00 | 3392.00 | 3326.00 | 3331.00 | -0.21% | 2,597,700 |
| 2025-12-16 | 3355.00 | 3375.00 | 3330.00 | 3338.00 | -0.77% | 3,166,600 |
| 2025-12-15 | 3390.00 | 3393.00 | 3343.00 | 3364.00 | -0.06% | 3,420,500 |
| 2025-12-12 | 3368.00 | 3386.00 | 3335.00 | 3366.00 | +1.91% | 5,051,300 |
| 2025-12-11 | 3358.00 | 3378.00 | 3303.00 | 3303.00 | -3.02% | 6,251,100 |
| 2025-12-10 | 3497.00 | 3514.00 | 3388.00 | 3406.00 | -3.51% | 7,456,300 |
| 2025-12-09 | 3568.00 | 3572.00 | 3527.00 | 3530.00 | -0.70% | 2,894,300 |
| 2025-12-08 | 3560.00 | 3581.00 | 3527.00 | 3555.00 | -0.56% | 2,417,200 |
| 2025-12-05 | 3545.00 | 3605.00 | 3528.00 | 3575.00 | +0.70% | 3,214,500 |
| 2025-12-04 | 3524.00 | 3559.00 | 3514.00 | 3550.00 | +1.05% | 1,766,600 |
| 2025-12-03 | 3527.00 | 3549.00 | 3498.00 | 3513.00 | -0.11% | 2,187,900 |
| 2025-12-02 | 3565.00 | 3565.00 | 3517.00 | 3517.00 | -1.12% | 2,132,800 |
| 2025-12-01 | 3603.00 | 3613.00 | 3533.00 | 3557.00 | -1.82% | 2,664,200 |
| 2025-11-28 | 3648.00 | 3658.00 | 3601.00 | 3623.00 | +0.25% | 2,545,300 |
| 2025-11-27 | 3588.00 | 3616.00 | 3583.00 | 3614.00 | +0.58% | 2,119,400 |
| 2025-11-26 | 3546.00 | 3593.00 | 3525.00 | 3593.00 | +1.33% | 3,728,600 |
| 2025-11-25 | 3648.00 | 3665.00 | 3537.00 | 3546.00 | -2.53% | 4,289,700 |
| 2025-11-21 | 3590.00 | 3670.00 | 3573.00 | 3638.00 | +1.37% | 5,404,500 |
| 2025-11-20 | 3605.00 | 3643.00 | 3576.00 | 3589.00 | +0.67% | 3,665,600 |
| 2025-11-19 | 3667.00 | 3675.00 | 3565.00 | 3565.00 | -2.33% | 4,433,400 |
| 2025-11-18 | 3759.00 | 3764.00 | 3650.00 | 3650.00 | -4.00% | 3,819,200 |
| 2025-11-17 | 3825.00 | 3853.00 | 3747.00 | 3802.00 | -0.60% | 3,860,500 |
| 2025-11-14 | 3783.00 | 3829.00 | 3739.00 | 3825.00 | +1.11% | 4,462,700 |
| 2025-11-13 | 3844.00 | 3860.00 | 3770.00 | 3783.00 | -1.74% | 5,321,500 |
| 2025-11-12 | 3698.00 | 3897.00 | 3692.00 | 3850.00 | +6.32% | 10,124,200 |
| 2025-11-11 | 3559.00 | 3650.00 | 3555.00 | 3621.00 | +2.67% | 7,044,900 |
| 2025-11-10 | 3624.00 | 3677.00 | 3513.00 | 3527.00 | -2.65% | 15,013,900 |
| 2025-11-07 | 3763.00 | 3763.00 | 3623.00 | 3623.00 | -16.19% | 11,172,300 |
| 2025-11-06 | 4418.00 | 4512.00 | 4323.00 | 4323.00 | -2.46% | 3,589,300 |
| 2025-11-05 | 4480.00 | 4544.00 | 4343.00 | 4432.00 | -0.14% | 3,568,000 |
| 2025-11-04 | 4370.00 | 4466.00 | 4318.00 | 4438.00 | +1.49% | 3,988,000 |
| 2025-10-31 | 4246.00 | 4377.00 | 4235.00 | 4373.00 | +3.70% | 2,975,900 |
| 2025-10-30 | 4198.00 | 4241.00 | 4173.00 | 4217.00 | +0.45% | 7,268,700 |
| 2025-10-29 | 4231.00 | 4260.00 | 4171.00 | 4198.00 | -0.78% | 2,141,400 |
| 2025-10-28 | 4251.00 | 4269.00 | 4211.00 | 4231.00 | -1.14% | 2,287,200 |
| 2025-10-27 | 4275.00 | 4293.00 | 4228.00 | 4280.00 | +1.16% | 2,033,300 |
| 2025-10-24 | 4234.00 | 4261.00 | 4208.00 | 4231.00 | -0.28% | 1,818,700 |
| 2025-10-23 | 4306.00 | 4318.00 | 4238.00 | 4243.00 | -0.73% | 1,823,300 |
| 2025-10-22 | 4292.00 | 4317.00 | 4268.00 | 4274.00 | -0.54% | 1,649,100 |
| 2025-10-21 | 4305.00 | 4322.00 | 4274.00 | 4297.00 | -0.12% | 1,900,300 |
| 2025-10-20 | 4286.00 | 4302.00 | 4221.00 | 4302.00 | +3.26% | 1,977,100 |
| 2025-10-17 | 4152.00 | 4189.00 | 4142.00 | 4166.00 | +0.00% | 1,718,400 |
| 2025-10-16 | 4175.00 | 4209.00 | 4146.00 | 4166.00 | -0.74% | 1,859,400 |
| 2025-10-15 | 4197.00 | 4237.00 | 4187.00 | 4197.00 | +0.00% | 1,994,100 |
| 2025-10-14 | 4110.00 | 4197.00 | 4098.00 | 4197.00 | +0.50% | 2,390,300 |
| 2025-10-10 | 4220.00 | 4222.00 | 4153.00 | 4176.00 | -0.60% | 2,253,700 |
| 2025-10-09 | 4185.00 | 4222.00 | 4157.00 | 4201.00 | +0.19% | 1,924,700 |
| 2025-10-08 | 4294.00 | 4333.00 | 4193.00 | 4193.00 | -1.80% | 2,648,400 |
| 2025-10-07 | 4310.00 | 4348.00 | 4270.00 | 4270.00 | -0.70% | 2,423,000 |
| 2025-10-06 | 4315.00 | 4324.00 | 4263.00 | 4300.00 | +3.12% | 2,901,400 |
| 2025-10-03 | 4160.00 | 4224.00 | 4160.00 | 4170.00 | -0.19% | 2,003,200 |
| 2025-10-02 | 4209.00 | 4251.00 | 4157.00 | 4178.00 | -1.58% | 2,592,800 |
| 2025-10-01 | 4242.00 | 4250.00 | 4181.00 | 4245.00 | -0.02% | 2,149,100 |
| 2025-09-30 | 4173.00 | 4252.00 | 4164.00 | 4246.00 | +1.12% | 2,368,300 |
| 2025-09-29 | 4263.00 | 4276.00 | 4170.00 | 4199.00 | -2.01% | 2,211,200 |
| 2025-09-26 | 4340.00 | 4357.00 | 4269.00 | 4285.00 | +2.02% | 2,936,500 |
| 2025-09-25 | 4232.00 | 4244.00 | 4196.00 | 4200.00 | -0.24% | 2,347,700 |
| 2025-09-24 | 4321.00 | 4325.00 | 4197.00 | 4210.00 | -1.59% | 1,899,900 |
| 2025-09-22 | 4236.00 | 4300.00 | 4226.00 | 4278.00 | +1.91% | 1,846,900 |
| 2025-09-19 | 4213.00 | 4298.00 | 4181.00 | 4198.00 | -1.01% | 4,963,800 |
| 2025-09-18 | 4250.00 | 4284.00 | 4205.00 | 4241.00 | -1.03% | 2,410,700 |
| 2025-09-17 | 4305.00 | 4343.00 | 4264.00 | 4285.00 | -0.05% | 1,747,200 |
| 2025-09-16 | 4295.00 | 4300.00 | 4231.00 | 4287.00 | +0.59% | 1,742,800 |
| 2025-09-12 | 4323.00 | 4323.00 | 4254.00 | 4262.00 | -0.54% | 2,484,100 |
| 2025-09-11 | 4258.00 | 4287.00 | 4227.00 | 4285.00 | +0.66% | 1,859,500 |
| 2025-09-10 | 4209.00 | 4281.00 | 4164.00 | 4257.00 | +1.48% | 1,858,400 |
| 2025-09-09 | 4287.00 | 4305.00 | 4194.00 | 4195.00 | -2.28% | 2,142,100 |
| 2025-09-08 | 4251.00 | 4308.00 | 4228.00 | 4293.00 | +2.21% | 1,958,200 |
| 2025-09-05 | 4201.00 | 4226.00 | 4182.00 | 4200.00 | +0.53% | 2,165,100 |
| 2025-09-04 | 4135.00 | 4178.00 | 4111.00 | 4178.00 | +1.26% | 1,811,700 |
| 2025-09-03 | 4100.00 | 4126.00 | 4057.00 | 4126.00 | +1.70% | 3,035,900 |
| 2025-09-02 | 4042.00 | 4078.00 | 4024.00 | 4057.00 | +0.95% | 2,331,300 |
| 2025-09-01 | 3971.00 | 4047.00 | 3961.00 | 4019.00 | +0.25% | 1,642,800 |
| 2025-08-29 | 4029.00 | 4030.00 | 3963.00 | 4009.00 | -1.30% | 2,526,300 |
| 2025-08-28 | 4049.00 | 4083.00 | 4047.00 | 4062.00 | +0.32% | 1,658,700 |
| 2025-08-27 | 4072.00 | 4086.00 | 4000.00 | 4049.00 | +0.22% | 1,750,300 |
| 2025-08-26 | 4043.00 | 4054.00 | 4004.00 | 4040.00 | +0.27% | 2,881,000 |
| 2025-08-25 | 4028.00 | 4034.00 | 3977.00 | 4029.00 | -0.37% | 1,475,400 |
| 2025-08-22 | 4033.00 | 4064.00 | 4007.00 | 4044.00 | +0.92% | 1,462,800 |
| 2025-08-21 | 4040.00 | 4054.00 | 3987.00 | 4007.00 | -0.82% | 1,581,700 |
| 2025-08-20 | 4067.00 | 4129.00 | 4025.00 | 4040.00 | -0.59% | 2,473,400 |
| 2025-08-19 | 4095.00 | 4098.00 | 4029.00 | 4064.00 | -0.66% | 1,925,200 |
| 2025-08-18 | 4007.00 | 4172.00 | 4006.00 | 4091.00 | +2.30% | 2,699,100 |
| 2025-08-15 | 3951.00 | 4007.00 | 3930.00 | 3999.00 | +1.39% | 2,050,600 |
| 2025-08-14 | 4010.00 | 4027.00 | 3930.00 | 3944.00 | -2.47% | 2,356,100 |
| 2025-08-13 | 3970.00 | 4047.00 | 3954.00 | 4044.00 | +2.85% | 2,597,500 |
| 2025-08-12 | 4035.00 | 4040.00 | 3930.00 | 3932.00 | -1.60% | 3,443,000 |
| 2025-08-08 | 4002.00 | 4039.00 | 3987.00 | 3996.00 | +0.35% | 2,610,900 |
| 2025-08-07 | 3935.00 | 3986.00 | 3927.00 | 3982.00 | +1.61% | 2,597,500 |
| 2025-08-06 | 3899.00 | 3927.00 | 3886.00 | 3919.00 | +0.23% | 2,947,500 |
| 2025-08-05 | 3872.00 | 3969.00 | 3840.00 | 3910.00 | -2.54% | 4,964,200 |
| 2025-08-04 | 4031.00 | 4070.00 | 3980.00 | 4012.00 | -1.13% | 3,098,100 |
| 2025-08-01 | 4020.00 | 4107.00 | 4007.00 | 4058.00 | +1.32% | 2,304,000 |
| 2025-07-31 | 3980.00 | 4019.00 | 3971.00 | 4005.00 | +1.06% | 2,111,300 |
| 2025-07-30 | 3965.00 | 3969.00 | 3922.00 | 3963.00 | +1.23% | 1,837,100 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+7.83%). Worst month: Dec (-4.36%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Ajinomoto's (2802.T) latest close?
5196.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is 2802.T's 52-week high and low?
6340.00 high and 3270.00 low over the trailing 52 weeks, as of 2026-08-07.
What is Ajinomoto's strongest and weakest month historically?
Historically, 2802.T's strongest calendar month has been May (average +7.83%) and its weakest Dec (average -4.36%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 942 daily bars in the Closelook data lake.