Ajinomoto Co., Inc.

2802
🏛️ germany →
24.23
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 26.80 27.80 26.80 27.80 0.0M
2021-12-29 27.00 27.20 27.00 27.00 0.0M
2021-12-28 27.00 27.00 27.00 27.00 0.0M
2021-12-27 26.80 26.80 26.60 26.60 0.0M
2021-12-23 27.00 27.00 27.00 27.00 0.0M
2021-12-22 26.60 26.80 26.60 26.80 0.0M
2021-12-21 27.20 28.00 27.20 27.40 0.0M
2021-12-20 27.00 27.00 27.00 27.00 0.0M
2021-12-17 27.00 27.00 27.00 27.00 0.0M
2021-12-16 27.40 27.40 27.40 27.40 0.0M
2021-12-15 27.20 27.20 27.20 27.20 0.0M
2021-12-14 26.80 26.80 26.80 26.80 0.0M
2021-12-13 26.40 26.60 26.40 26.60 0.0M
2021-12-10 26.40 26.40 26.40 26.40 0.0M
2021-12-09 26.60 26.60 26.60 26.60 0.0M
2021-12-08 26.80 27.00 26.80 27.00 0.0M
2021-12-07 27.00 27.00 27.00 27.00 0.0M
2021-12-06 26.80 26.80 26.80 26.80 0.0M
2021-12-03 26.60 26.60 26.60 26.60 0.0M
2021-12-02 26.00 26.60 26.00 26.60 0.0M
2021-12-01 26.20 26.20 26.00 26.00 0.0M
2021-11-30 26.40 26.40 26.40 26.40 0.0M
2021-11-29 27.00 27.00 27.00 27.00 0.0M
2021-11-26 27.00 27.00 26.60 26.60 0.0M
2021-11-25 26.40 26.40 26.40 26.40 0.0M
2021-11-24 27.20 27.20 27.00 27.00 0.0M
2021-11-23 26.80 26.80 26.80 26.80 0.0M
2021-11-22 27.00 27.00 27.00 27.00 0.0M
2021-11-19 26.80 26.80 26.80 26.80 0.0M
2021-11-18 27.40 27.40 26.80 26.80 0.0M
2021-11-17 27.40 27.40 27.40 27.40 0.0M
2021-11-16 27.80 27.80 27.60 27.60 0.0M
2021-11-15 27.20 27.20 27.00 27.00 0.0M
2021-11-12 27.20 27.20 27.20 27.20 0.0M
2021-11-11 27.00 27.00 26.80 26.80 0.0M
2021-11-10 26.60 26.60 26.60 26.60 0.0M
2021-11-09 26.00 26.20 26.00 26.20 0.0M
2021-11-08 25.80 26.00 25.80 26.00 0.0M
2021-11-05 26.60 26.60 26.60 26.60 0.0M
2021-11-04 26.20 26.60 26.00 26.00 0.0M
2021-11-03 25.80 25.80 25.80 25.80 0.0M
2021-11-02 25.80 25.80 25.80 25.80 0.0M
2021-11-01 26.20 26.40 26.20 26.40 0.0M
2021-10-29 25.60 25.60 25.60 25.60 0.0M
2021-10-28 25.40 25.40 25.40 25.40 0.0M
2021-10-27 25.60 25.80 25.60 25.80 0.0M
2021-10-26 24.80 24.80 24.60 24.60 0.0M
2021-10-25 24.80 24.80 24.80 24.80 0.0M
2021-10-22 25.20 25.20 24.80 24.80 0.0M
2021-10-21 25.00 25.00 24.20 24.20 0.0M
2021-10-20 25.40 25.40 25.40 25.40 0.0M
2021-10-19 25.40 25.40 25.40 25.40 0.0M
2021-10-18 25.40 25.40 25.40 25.40 0.0M
2021-10-15 25.60 25.60 25.60 25.60 0.0M
2021-10-14 25.40 25.40 25.40 25.40 0.0M
2021-10-13 25.20 25.20 25.20 25.20 0.0M
2021-10-12 25.00 25.00 25.00 25.00 0.0M
2021-10-11 25.40 25.40 25.00 25.00 0.0M
2021-10-08 24.80 24.80 24.80 24.80 0.0M
2021-10-07 24.80 25.20 24.80 25.20 0.0M
2021-10-06 24.60 24.60 24.20 24.20 0.0M
2021-10-05 24.40 24.40 23.80 24.40 0.0M
2021-10-04 24.80 24.80 24.20 24.40 0.0M
2021-10-01 25.40 25.40 25.40 25.40 0.0M
2021-09-30 25.40 25.40 24.40 24.40 0.0M
2021-09-29 24.60 24.80 24.60 24.80 0.0M
2021-09-28 25.00 25.00 24.80 24.80 0.0M
2021-09-27 25.40 25.40 24.60 24.60 0.0M
2021-09-24 26.00 26.20 26.00 26.20 0.0M
2021-09-23 26.00 26.20 26.00 26.20 0.0M
2021-09-22 26.00 26.40 26.00 26.40 0.0M
2021-09-21 26.80 27.00 26.80 27.00 0.0M
2021-09-20 27.40 27.60 27.20 27.20 0.0M
2021-09-17 27.20 27.20 27.20 27.20 0.0M
2021-09-16 27.40 27.60 27.40 27.60 0.0M
2021-09-15 27.20 27.40 27.20 27.40 0.0M
2021-09-14 27.00 27.00 27.00 27.00 0.0M
2021-09-13 27.20 27.20 27.20 27.20 0.0M
2021-09-10 27.00 27.00 27.00 27.00 0.0M
2021-09-09 26.60 26.60 26.20 26.20 0.0M
2021-09-08 26.20 26.20 26.20 26.20 0.0M
2021-09-07 26.20 26.20 26.20 26.20 0.0M
2021-09-06 26.20 26.20 26.20 26.20 0.0M
2021-09-03 25.60 25.60 25.40 25.40 0.0M
2021-09-02 25.20 25.40 25.20 25.40 0.0M
2021-09-01 24.80 24.80 24.80 24.80 0.0M
2021-08-31 24.80 25.00 24.20 25.00 0.0M
2021-08-30 24.60 24.60 24.60 24.60 0.0M
2021-08-27 24.20 24.20 24.20 24.20 0.0M
2021-08-26 24.20 24.20 24.20 24.20 0.0M
2021-08-25 24.20 24.20 24.20 24.20 0.0M
2021-08-24 24.40 24.80 24.40 24.80 0.0M
2021-08-23 24.20 24.20 24.00 24.00 0.0M
2021-08-20 24.00 24.00 24.00 24.00 0.0M
2021-08-19 23.40 23.40 23.40 23.40 0.0M
2021-08-18 23.40 23.40 23.40 23.40 0.0M
2021-08-17 23.40 23.40 23.40 23.40 0.0M
2021-08-16 23.40 23.40 23.20 23.20 0.0M
2021-08-13 23.20 23.20 23.20 23.20 0.0M
2021-08-12 23.20 23.20 23.20 23.20 0.0M
2021-08-11 23.00 23.20 23.00 23.20 0.0M
2021-08-10 23.00 23.00 23.00 23.00 0.0M
2021-08-09 22.80 22.80 22.60 22.60 0.0M
2021-08-06 22.80 22.80 22.60 22.60 0.0M
2021-08-05 22.60 22.80 22.60 22.80 0.0M
2021-08-04 22.60 22.60 22.40 22.40 0.0M
2021-08-03 22.20 22.20 22.20 22.20 0.0M
2021-08-02 22.80 22.80 22.60 22.60 0.0M
2021-07-30 21.20 21.20 21.20 21.20 0.0M
2021-07-29 21.60 21.60 21.60 21.60 0.0M
2021-07-28 22.20 22.20 21.80 21.80 0.0M
2021-07-27 22.00 22.00 21.60 21.60 0.0M
2021-07-26 22.00 22.00 21.80 21.80 0.0M
2021-07-23 22.00 22.00 22.00 22.00 0.0M
2021-07-22 22.00 22.00 21.80 21.80 0.0M
2021-07-21 21.80 21.80 21.80 21.80 0.0M
2021-07-20 21.80 21.80 21.60 21.60 0.0M
2021-07-19 21.80 21.80 21.60 21.60 0.0M
2021-07-16 22.00 22.00 21.80 21.80 0.0M
2021-07-15 21.40 22.00 21.40 22.00 0.0M
2021-07-14 22.00 22.00 22.00 22.00 0.0M
2021-07-13 22.40 22.80 22.40 22.80 0.0M
2021-07-12 21.80 22.20 21.80 22.00 0.0M
2021-07-09 21.40 21.40 21.40 21.40 0.0M
2021-07-08 21.40 21.40 21.40 21.40 0.0M
2021-07-07 21.40 21.40 21.40 21.40 0.0M
2021-07-06 21.80 21.80 21.80 21.80 0.0M
2021-07-05 21.60 21.60 21.60 21.60 0.0M
2021-07-02 21.60 21.60 21.60 21.60 0.0M
2021-07-01 21.40 21.60 21.40 21.60 0.0M
2021-06-30 21.80 21.80 21.60 21.60 0.0M
2021-06-29 21.80 22.00 21.80 22.00 0.0M
2021-06-28 21.60 21.60 21.40 21.40 0.0M
2021-06-25 21.40 21.40 21.40 21.40 0.0M
2021-06-24 21.20 21.40 21.20 21.40 0.0M
2021-06-23 21.00 21.20 21.00 21.20 0.0M
2021-06-22 21.20 21.20 20.60 21.00 0.0M
2021-06-21 20.60 20.60 20.60 20.60 0.0M
2021-06-18 20.80 20.80 20.40 20.40 0.0M
2021-06-17 20.60 21.40 20.40 21.40 0.0M
2021-06-16 20.20 20.20 19.80 19.80 0.0M
2021-06-15 20.00 20.00 19.40 19.40 0.0M
2021-06-14 19.80 19.80 19.70 19.70 0.0M
2021-06-11 19.70 19.80 19.70 19.80 0.0M
2021-06-10 19.60 19.90 19.20 19.20 0.0M
2021-06-09 20.00 20.00 19.10 19.10 0.0M
2021-06-08 19.60 19.60 19.20 19.20 0.0M
2021-06-07 19.30 19.30 19.20 19.20 0.0M
2021-06-04 19.30 19.40 19.30 19.40 0.0M
2021-06-03 19.20 19.20 19.20 19.20 0.0M
2021-06-02 18.50 18.60 18.50 18.60 0.0M
2021-06-01 18.50 18.50 18.50 18.50 0.0M
2021-05-31 18.60 18.60 18.60 18.60 0.0M
2021-05-28 19.00 19.00 18.40 18.40 0.0M
2021-05-27 18.20 18.20 17.90 17.90 0.0M
2021-05-26 18.30 18.30 18.10 18.10 0.0M
2021-05-25 18.40 18.40 18.00 18.00 0.0M
2021-05-21 18.10 18.10 17.70 17.70 0.0M
2021-05-20 18.10 18.20 18.10 18.20 0.0M
2021-05-19 18.30 18.40 18.30 18.40 0.0M
2021-05-18 18.50 18.50 18.20 18.40 0.0M
2021-05-17 17.80 18.00 17.80 18.00 0.0M
2021-05-14 18.10 18.10 17.60 17.60 0.0M
2021-05-13 17.80 17.80 17.70 17.70 0.0M
2021-05-12 18.10 18.10 17.70 17.70 0.0M
2021-05-11 18.00 18.00 17.50 17.50 0.0M
2021-05-10 17.60 17.60 17.60 17.60 0.0M
2021-05-07 17.10 17.10 16.80 16.80 0.0M
2021-05-06 17.00 17.00 17.00 17.00 0.0M
2021-05-05 16.80 16.80 16.20 16.20 0.0M
2021-05-04 16.50 16.50 16.50 16.50 0.0M
2021-05-03 16.50 16.50 16.50 16.50 0.0M
2021-04-30 16.50 16.50 16.50 16.50 0.0M
2021-04-29 16.50 16.50 16.50 16.50 0.0M
2021-04-28 16.50 16.50 16.50 16.50 0.0M
2021-04-27 16.60 16.60 16.50 16.50 0.0M
2021-04-26 16.80 16.80 16.50 16.50 0.0M
2021-04-23 17.00 17.00 16.60 16.60 0.0M
2021-04-22 16.80 16.80 16.50 16.50 0.0M
2021-04-21 16.60 16.60 16.60 16.60 0.0M
2021-04-20 16.50 16.50 16.50 16.50 0.0M
2021-04-19 16.70 16.70 16.50 16.50 0.0M
2021-04-16 16.70 16.80 16.70 16.80 0.0M
2021-04-15 16.60 16.60 16.50 16.50 0.0M
2021-04-14 17.10 17.10 16.50 16.50 0.0M
2021-04-13 16.80 16.80 16.50 16.50 0.0M
2021-04-12 16.90 16.90 16.70 16.70 0.0M
2021-04-09 16.80 16.80 16.50 16.50 0.0M
2021-04-08 16.80 16.80 16.70 16.70 0.0M
2021-04-07 16.90 16.90 16.70 16.70 0.0M
2021-04-06 17.00 17.00 16.50 16.50 0.0M
2021-04-01 16.90 17.00 16.90 17.00 0.0M
2021-03-31 17.20 17.50 16.80 16.80 0.0M
2021-03-30 17.80 17.80 17.30 17.30 0.0M
2021-03-29 17.90 17.90 17.60 17.70 0.0M
2021-03-26 18.00 18.30 18.00 18.00 0.0M
2021-03-25 17.90 17.90 17.90 17.90 0.0M
2021-03-24 17.80 17.80 17.70 17.70 0.0M
2021-03-23 17.60 18.00 17.60 17.70 0.0M
2021-03-22 17.90 17.90 17.90 17.90 0.0M
2021-03-19 17.70 18.00 17.70 18.00 0.0M
2021-03-18 17.60 17.90 17.60 17.90 0.0M
2021-03-17 17.40 17.40 17.40 17.40 0.0M
2021-03-16 17.60 17.70 17.60 17.70 0.0M
2021-03-15 17.50 17.50 17.50 17.50 0.0M
2021-03-12 17.40 17.40 16.90 16.90 0.0M
2021-03-11 17.30 17.30 17.00 17.00 0.0M
2021-03-10 17.40 17.40 17.40 17.40 0.0M
2021-03-09 17.20 17.20 17.00 17.00 0.0M
2021-03-08 17.50 17.50 17.10 17.10 0.0M
2021-03-05 17.10 17.10 17.10 17.10 0.0M
2021-03-04 16.70 16.70 16.40 16.40 0.0M
2021-03-03 16.80 16.80 16.40 16.40 0.0M
2021-03-02 16.80 16.80 16.40 16.80 0.0M
2021-03-01 16.70 16.70 16.70 16.70 0.0M
2021-02-26 16.60 16.60 16.60 16.60 0.0M
2021-02-25 17.20 17.50 17.10 17.30 0.0M
2021-02-24 17.50 17.50 17.50 17.50 0.0M
2021-02-23 17.50 17.50 17.50 17.50 0.0M
2021-02-22 17.50 17.50 17.50 17.50 0.0M
2021-02-19 17.60 17.60 17.60 17.60 0.0M
2021-02-18 17.70 18.00 17.70 18.00 0.0M
2021-02-17 17.80 17.80 17.80 17.80 0.0M
2021-02-16 17.70 17.90 17.70 17.90 0.0M
2021-02-15 17.50 17.50 17.50 17.50 0.0M
2021-02-12 17.70 18.00 17.70 18.00 0.0M
2021-02-11 18.20 18.20 18.20 18.20 0.0M
2021-02-10 18.20 18.70 18.20 18.70 0.0M
2021-02-09 17.90 17.90 17.40 17.40 0.0M
2021-02-08 17.90 17.90 17.90 17.90 0.0M
2021-02-05 17.90 18.30 17.10 18.00 0.0M
2021-02-04 18.00 18.00 18.00 18.00 0.0M
2021-02-03 18.10 18.20 18.10 18.10 0.0M
2021-02-02 18.00 18.00 18.00 18.00 0.0M
2021-02-01 18.60 18.60 18.30 18.30 0.0M
2021-01-29 19.70 19.70 19.50 19.50 0.0M
2021-01-28 19.50 19.70 19.50 19.70 0.0M
2021-01-27 19.80 20.00 19.80 20.00 0.0M
2021-01-26 19.30 19.30 19.30 19.30 0.0M
2021-01-25 19.20 19.50 19.20 19.50 0.0M
2021-01-22 19.50 19.60 19.50 19.50 0.0M
2021-01-21 19.50 19.80 18.90 18.90 0.0M
2021-01-20 19.40 19.80 19.20 19.20 0.0M
2021-01-19 20.00 20.00 19.20 19.20 0.0M
2021-01-18 19.80 19.80 19.70 19.70 0.0M
2021-01-15 19.30 19.30 19.00 19.00 0.0M
2021-01-14 19.30 19.80 19.30 19.80 0.0M
2021-01-13 18.90 18.90 18.90 18.90 0.0M
2021-01-12 18.90 19.20 18.40 18.40 0.0M
2021-01-11 19.00 19.00 18.50 18.50 0.0M
2021-01-08 18.70 18.70 18.20 18.20 0.0M
2021-01-07 18.00 18.00 17.60 17.60 0.0M
2021-01-06 18.10 18.10 18.10 18.10 0.0M
2021-01-05 18.60 18.60 18.00 18.00 0.0M
2021-01-04 18.30 18.30 17.90 17.90 0.0M