Ajinomoto Co., Inc.

2802
🏛️ germany →
24.18
Last Update: 2025-09-30
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
2022-12-30 28.40 29.00 28.20 28.20 0.0M
2022-12-29 28.80 29.00 28.80 29.00 0.0M
2022-12-28 29.20 29.20 29.00 29.00 0.0M
2022-12-27 28.60 29.00 28.60 29.00 0.0M
2022-12-23 29.80 29.80 29.60 29.60 0.0M
2022-12-22 30.00 30.00 29.80 29.80 0.0M
2022-12-21 30.40 30.40 30.20 30.20 0.0M
2022-12-20 30.80 31.00 30.80 31.00 0.0M
2022-12-19 30.60 30.60 30.20 30.20 0.0M
2022-12-16 30.60 30.80 30.60 30.80 0.0M
2022-12-15 31.00 31.00 30.20 30.20 0.0M
2022-12-14 31.60 31.60 31.20 31.20 0.0M
2022-12-13 30.80 30.80 30.80 30.80 0.0M
2022-12-12 31.00 31.00 30.60 30.60 0.0M
2022-12-09 30.80 30.80 30.80 30.80 0.0M
2022-12-08 30.40 30.40 30.40 30.40 0.0M
2022-12-07 30.60 30.60 30.60 30.60 0.0M
2022-12-06 31.40 31.60 31.40 31.60 0.0M
2022-12-05 31.60 31.60 30.60 30.60 0.0M
2022-12-02 31.80 31.80 31.80 31.80 0.0M
2022-12-01 31.40 31.40 31.40 31.40 0.0M
2022-11-30 30.00 30.00 30.00 30.00 0.0M
2022-11-29 30.00 30.00 30.00 30.00 0.0M
2022-11-28 30.00 30.00 30.00 30.00 0.0M
2022-11-25 29.60 29.60 29.60 29.60 0.0M
2022-11-24 29.40 29.40 29.40 29.40 0.0M
2022-11-23 29.00 29.00 29.00 29.00 0.0M
2022-11-22 29.20 29.20 29.20 29.20 0.0M
2022-11-21 29.00 29.00 29.00 29.00 0.0M
2022-11-18 28.80 28.80 28.80 28.80 0.0M
2022-11-17 28.20 28.20 28.20 28.20 0.0M
2022-11-16 28.00 28.00 28.00 28.00 0.0M
2022-11-15 27.80 27.80 27.80 27.80 0.0M
2022-11-14 28.40 28.40 28.40 28.40 0.0M
2022-11-11 28.40 28.40 28.40 28.40 0.0M
2022-11-10 27.80 27.80 27.80 27.80 0.0M
2022-11-09 28.00 28.00 28.00 28.00 0.0M
2022-11-08 28.20 28.20 28.20 28.20 0.0M
2022-11-07 28.00 28.00 28.00 28.00 0.0M
2022-11-04 28.40 28.40 28.40 28.40 0.0M
2022-11-03 28.60 28.60 28.60 28.60 0.0M
2022-11-02 28.60 28.60 28.60 28.60 0.0M
2022-11-01 27.80 27.80 27.80 27.80 0.0M
2022-10-31 27.80 27.80 27.80 27.80 0.0M
2022-10-28 27.40 27.40 27.40 27.40 0.0M
2022-10-27 27.60 27.60 27.60 27.60 0.0M
2022-10-26 27.40 27.40 27.40 27.40 0.0M
2022-10-25 27.40 27.40 27.40 27.40 0.0M
2022-10-24 27.20 27.20 27.20 27.20 0.0M
2022-10-21 27.20 27.20 27.20 27.20 0.0M
2022-10-20 27.80 27.80 27.80 27.80 0.0M
2022-10-19 27.80 27.80 27.80 27.80 0.0M
2022-10-18 27.80 27.80 27.80 27.80 0.0M
2022-10-17 27.60 28.40 27.60 28.40 0.0M
2022-10-14 28.00 28.00 28.00 28.00 0.0M
2022-10-13 27.60 27.60 27.60 27.60 0.0M
2022-10-12 28.00 28.00 28.00 28.00 0.0M
2022-10-11 28.20 28.20 28.20 28.20 0.0M
2022-10-10 28.40 28.40 28.40 28.40 0.0M
2022-10-07 28.20 28.20 28.20 28.20 0.0M
2022-10-06 28.00 28.20 28.00 28.20 0.0M
2022-10-05 27.80 27.80 27.80 27.80 0.0M
2022-10-04 28.00 28.00 28.00 28.00 0.0M
2022-10-03 27.40 27.40 27.40 27.40 0.0M
2022-09-30 27.80 27.80 27.80 27.80 0.0M
2022-09-29 28.20 28.20 28.20 28.20 0.0M
2022-09-28 28.20 28.20 28.20 28.20 0.0M
2022-09-27 28.20 28.20 28.20 28.20 0.0M
2022-09-26 27.80 27.80 27.80 27.80 0.0M
2022-09-23 27.80 27.80 27.80 27.80 0.0M
2022-09-22 27.20 27.20 27.20 27.20 0.0M
2022-09-21 27.60 27.60 27.60 27.60 0.0M
2022-09-20 27.60 27.60 27.60 27.60 0.0M
2022-09-19 27.60 27.60 27.60 27.60 0.0M
2022-09-16 27.60 27.60 27.60 27.60 0.0M
2022-09-15 27.80 27.80 27.80 27.80 0.0M
2022-09-14 27.60 27.60 27.60 27.60 0.0M
2022-09-13 27.80 27.80 27.80 27.80 0.0M
2022-09-12 27.20 27.20 27.20 27.20 0.0M
2022-09-09 27.60 27.60 27.60 27.60 0.0M
2022-09-08 27.00 27.00 27.00 27.00 0.0M
2022-09-07 26.40 26.40 26.40 26.40 0.0M
2022-09-06 26.80 26.80 26.80 26.80 0.0M
2022-09-05 27.20 27.20 27.20 27.20 0.0M
2022-09-02 27.20 27.20 27.20 27.20 0.0M
2022-09-01 27.40 27.40 27.40 27.40 0.0M
2022-08-31 27.80 27.80 27.80 27.80 0.0M
2022-08-30 27.80 27.80 27.80 27.80 0.0M
2022-08-29 27.20 27.20 27.20 27.20 0.0M
2022-08-26 27.60 27.60 27.60 27.60 0.0M
2022-08-25 27.20 27.20 27.20 27.20 0.0M
2022-08-24 27.20 27.60 27.20 27.60 0.0M
2022-08-23 27.40 27.40 27.40 27.40 0.0M
2022-08-22 27.40 27.40 27.40 27.40 0.0M
2022-08-19 27.80 27.80 27.80 27.80 0.0M
2022-08-18 27.80 27.80 27.80 27.80 0.0M
2022-08-17 27.80 27.80 27.80 27.80 0.0M
2022-08-16 27.00 27.20 27.00 27.20 0.0M
2022-08-15 27.40 27.40 27.40 27.40 0.0M
2022-08-12 26.80 26.80 26.80 26.80 0.0M
2022-08-11 26.80 26.80 26.80 26.80 0.0M
2022-08-10 26.60 26.60 26.60 26.60 0.0M
2022-08-09 26.80 26.80 26.80 26.80 0.0M
2022-08-08 26.80 26.80 26.80 26.80 0.0M
2022-08-05 26.80 26.80 26.80 26.80 0.0M
2022-08-04 26.60 26.60 26.60 26.60 0.0M
2022-08-03 27.00 27.00 27.00 27.00 0.0M
2022-08-02 27.80 27.80 27.80 27.80 0.0M
2022-08-01 27.40 27.40 27.40 27.40 0.0M
2022-07-29 25.60 25.60 25.60 25.60 0.0M
2022-07-28 25.20 25.20 25.20 25.20 0.0M
2022-07-27 25.20 25.20 25.20 25.20 0.0M
2022-07-26 24.80 25.20 24.80 25.00 0.0M
2022-07-25 24.80 24.80 24.80 24.80 0.0M
2022-07-22 24.80 24.80 24.80 24.80 0.0M
2022-07-21 24.60 24.60 24.60 24.60 0.0M
2022-07-20 24.20 24.20 24.20 24.20 0.0M
2022-07-19 24.20 24.20 24.20 24.20 0.0M
2022-07-18 24.20 24.60 24.20 24.60 0.0M
2022-07-15 24.40 24.40 24.40 24.40 0.0M
2022-07-14 24.40 24.40 24.40 24.40 0.0M
2022-07-13 24.80 24.80 24.80 24.80 0.0M
2022-07-12 25.00 25.00 25.00 25.00 0.0M
2022-07-11 25.00 25.20 25.00 25.00 0.0M
2022-07-08 24.80 24.80 24.80 24.80 0.0M
2022-07-07 25.20 25.20 25.20 25.20 0.0M
2022-07-06 24.40 24.40 24.40 24.40 0.0M
2022-07-05 23.20 23.20 23.20 23.20 0.0M
2022-07-04 23.40 23.40 23.40 23.40 0.0M
2022-07-01 23.40 23.80 23.40 23.80 0.0M
2022-06-30 23.40 23.40 23.40 23.40 0.0M
2022-06-29 23.20 23.20 23.20 23.20 0.0M
2022-06-28 23.00 23.00 23.00 23.00 0.0M
2022-06-27 22.80 22.80 22.80 22.80 0.0M
2022-06-24 23.00 23.60 23.00 23.60 0.0M
2022-06-23 21.40 21.40 21.40 21.40 0.0M
2022-06-22 21.00 21.00 21.00 21.00 0.0M
2022-06-21 20.80 20.80 20.80 20.80 0.0M
2022-06-20 21.00 21.00 21.00 21.00 0.0M
2022-06-17 21.00 21.00 21.00 21.00 0.0M
2022-06-16 21.60 21.60 21.60 21.60 0.0M
2022-06-15 21.40 21.40 21.40 21.40 0.0M
2022-06-14 21.60 21.60 21.60 21.60 0.0M
2022-06-13 21.20 21.20 21.20 21.20 0.0M
2022-06-10 21.00 21.00 21.00 21.00 0.0M
2022-06-09 21.00 21.00 21.00 21.00 0.0M
2022-06-08 21.20 21.20 21.20 21.20 0.0M
2022-06-07 21.00 21.00 21.00 21.00 0.0M
2022-06-06 21.40 21.40 21.40 21.40 0.0M
2022-06-03 21.40 21.40 21.40 21.40 0.0M
2022-06-02 21.60 21.60 21.60 21.60 0.0M
2022-06-01 22.00 22.20 22.00 22.20 0.0M
2022-05-31 22.60 22.60 22.60 22.60 0.0M
2022-05-30 22.80 22.80 22.80 22.80 0.0M
2022-05-27 22.60 22.60 22.60 22.60 0.0M
2022-05-26 23.20 23.20 23.20 23.20 0.0M
2022-05-25 23.60 23.60 23.60 23.60 0.0M
2022-05-24 23.00 23.00 23.00 23.00 0.0M
2022-05-23 23.40 23.40 23.40 23.40 0.0M
2022-05-20 23.20 23.20 23.20 23.20 0.0M
2022-05-19 23.00 23.00 23.00 23.00 0.0M
2022-05-18 23.00 23.00 23.00 23.00 0.0M
2022-05-17 23.00 23.00 23.00 23.00 0.0M
2022-05-16 23.40 23.40 23.40 23.40 0.0M
2022-05-13 23.80 23.80 23.80 23.80 0.0M
2022-05-12 22.20 22.20 22.20 22.20 0.0M
2022-05-11 22.00 22.00 22.00 22.00 0.0M
2022-05-10 21.80 21.80 21.80 21.80 0.0M
2022-05-09 22.40 22.80 22.40 22.80 0.0M
2022-05-06 24.20 24.20 24.20 24.20 0.0M
2022-05-05 24.20 24.20 24.20 24.20 0.0M
2022-05-04 23.80 23.80 23.80 23.80 0.0M
2022-05-03 23.80 24.00 23.80 24.00 0.0M
2022-05-02 23.80 23.80 23.80 23.80 0.0M
2022-04-29 24.60 24.60 24.60 24.60 0.0M
2022-04-28 24.60 24.60 24.60 24.60 0.0M
2022-04-27 24.40 24.40 24.40 24.40 0.0M
2022-04-26 24.60 24.60 24.60 24.60 0.0M
2022-04-25 24.20 24.60 24.20 24.60 0.0M
2022-04-22 24.40 24.40 24.40 24.40 0.0M
2022-04-21 24.20 24.20 24.20 24.20 0.0M
2022-04-20 24.40 24.40 24.40 24.40 0.0M
2022-04-19 24.40 24.40 24.40 24.40 0.0M
2022-04-14 25.60 25.60 25.60 25.60 0.0M
2022-04-13 25.40 25.60 25.40 25.60 0.0M
2022-04-12 25.20 25.20 25.20 25.20 0.0M
2022-04-11 25.60 25.60 25.60 25.60 0.0M
2022-04-08 26.00 26.00 26.00 26.00 0.0M
2022-04-07 26.00 26.20 26.00 26.20 0.0M
2022-04-06 25.20 25.20 25.20 25.20 0.0M
2022-04-05 25.40 25.40 25.40 25.40 0.0M
2022-04-04 25.80 25.80 25.80 25.80 0.0M
2022-04-01 25.80 25.80 25.80 25.80 0.0M
2022-03-31 25.40 25.40 25.40 25.40 0.0M
2022-03-30 26.00 26.00 26.00 26.00 0.0M
2022-03-29 26.20 26.20 26.20 26.20 0.0M
2022-03-28 26.00 26.00 26.00 26.00 0.0M
2022-03-25 26.60 26.60 26.60 26.60 0.0M
2022-03-24 26.40 26.40 26.40 26.40 0.0M
2022-03-23 26.60 26.60 26.60 26.60 0.0M
2022-03-22 26.20 26.20 26.20 26.20 0.0M
2022-03-21 26.40 26.40 26.40 26.40 0.0M
2022-03-18 26.20 26.40 26.20 26.40 0.0M
2022-03-17 26.00 26.00 26.00 26.00 0.0M
2022-03-16 26.40 26.40 26.40 26.40 0.0M
2022-03-15 26.40 26.40 26.40 26.40 0.0M
2022-03-14 25.80 25.80 25.80 25.80 0.0M
2022-03-11 26.00 26.00 26.00 26.00 0.0M
2022-03-10 26.80 26.80 26.80 26.80 0.0M
2022-03-09 25.80 25.80 25.80 25.80 0.0M
2022-03-08 26.00 26.00 26.00 26.00 0.0M
2022-03-07 27.60 27.60 27.60 27.60 0.0M
2022-03-04 26.60 27.20 26.60 27.20 0.0M
2022-03-03 26.20 26.20 26.20 26.20 0.0M
2022-03-02 26.00 26.00 26.00 26.00 0.0M
2022-03-01 25.60 25.60 25.60 25.60 0.0M
2022-02-28 25.80 25.80 25.80 25.80 0.0M
2022-02-25 25.20 25.20 25.00 25.00 0.0M
2022-02-24 24.60 24.60 24.60 24.60 0.0M
2022-02-23 24.40 24.40 24.40 24.40 0.0M
2022-02-22 24.40 24.40 24.40 24.40 0.0M
2022-02-21 25.40 25.40 25.40 25.40 0.0M
2022-02-18 25.20 25.20 25.20 25.20 0.0M
2022-02-17 25.00 25.40 25.00 25.20 0.0M
2022-02-16 25.00 25.00 25.00 25.00 0.0M
2022-02-15 24.80 24.80 24.80 24.80 0.0M
2022-02-14 24.40 24.40 24.40 24.40 0.0M
2022-02-11 24.00 24.60 24.00 24.60 0.0M
2022-02-10 24.40 24.80 24.40 24.80 0.0M
2022-02-09 24.00 24.20 24.00 24.20 0.0M
2022-02-08 24.40 24.40 24.40 24.40 0.0M
2022-02-07 24.60 24.60 24.60 24.60 0.0M
2022-02-04 24.80 24.80 24.60 24.60 0.0M
2022-02-03 25.20 25.20 25.20 25.20 0.0M
2022-02-02 25.00 25.00 25.00 25.00 0.0M
2022-02-01 24.40 24.80 24.40 24.80 0.0M
2022-01-31 24.60 24.60 24.60 24.60 0.0M
2022-01-28 24.60 25.60 24.60 25.60 0.0M
2022-01-27 24.00 24.00 24.00 24.00 0.0M
2022-01-26 24.60 24.60 24.60 24.60 0.0M
2022-01-25 24.60 25.00 24.60 25.00 0.0M
2022-01-24 25.00 25.00 25.00 25.00 0.0M
2022-01-21 25.00 25.00 25.00 25.00 0.0M
2022-01-20 24.80 24.80 24.80 24.80 0.0M
2022-01-19 24.60 24.60 24.60 24.60 0.0M
2022-01-18 25.20 25.20 25.20 25.20 0.0M
2022-01-17 25.60 25.60 25.60 25.60 0.0M
2022-01-14 25.60 26.00 25.60 26.00 0.0M
2022-01-13 26.40 26.40 26.40 26.40 0.0M
2022-01-12 26.40 26.40 26.40 26.40 0.0M
2022-01-11 26.80 27.40 26.80 27.40 0.0M
2022-01-10 27.00 27.00 27.00 27.00 0.0M
2022-01-07 27.00 27.00 27.00 27.00 0.0M
2022-01-06 27.00 27.00 27.00 27.00 0.0M
2022-01-05 27.20 27.40 27.20 27.40 0.0M
2022-01-04 27.20 27.60 27.20 27.60 0.0M
2022-01-03 27.20 27.40 27.00 27.40 0.0M