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
2023-12-29 17.20 17.20 17.20 17.20 0.0M
2023-12-28 17.10 17.10 17.10 17.10 0.0M
2023-12-27 17.00 17.00 17.00 17.00 0.0M
2023-12-22 17.00 17.10 17.00 17.10 0.0M
2023-12-21 34.20 34.40 34.20 34.40 0.0M
2023-12-20 17.10 17.10 16.90 16.90 0.0M
2023-12-19 16.60 16.60 16.50 16.50 0.0M
2023-12-18 16.00 16.00 16.00 16.00 0.0M
2023-12-15 16.20 16.20 16.10 16.10 0.0M
2023-12-14 32.80 32.80 32.40 32.40 0.0M
2023-12-13 33.20 33.40 33.20 33.40 0.0M
2023-12-12 33.40 33.40 33.20 33.20 0.0M
2023-12-11 16.70 16.80 16.70 16.80 0.0M
2023-12-08 16.80 16.80 16.80 16.80 0.0M
2023-12-07 17.30 17.40 17.30 17.40 0.0M
2023-12-06 17.30 17.60 17.20 17.20 0.0M
2023-12-05 17.10 17.10 17.10 17.10 0.0M
2023-12-04 16.90 16.90 16.90 16.90 0.0M
2023-12-01 16.90 16.90 16.90 16.90 0.0M
2023-11-30 16.90 16.90 16.80 16.80 0.0M
2023-11-29 33.60 33.60 33.60 33.60 0.0M
2023-11-28 17.10 17.10 17.10 17.10 0.0M
2023-11-27 33.80 33.80 33.80 33.80 0.0M
2023-11-24 33.60 33.60 33.60 33.60 0.0M
2023-11-23 17.10 17.10 16.90 16.90 0.0M
2023-11-22 16.90 17.00 16.90 17.00 0.0M
2023-11-21 33.40 33.60 33.40 33.60 0.0M
2023-11-20 17.10 17.20 17.10 17.20 0.0M
2023-11-17 17.20 17.20 17.20 17.20 0.0M
2023-11-16 17.10 17.10 17.10 17.10 0.0M
2023-11-15 17.10 17.10 17.00 17.00 0.0M
2023-11-14 17.20 17.70 17.10 17.10 0.0M
2023-11-13 17.00 17.00 16.40 16.40 0.0M
2023-11-10 34.20 35.00 34.20 35.00 0.0M
2023-11-09 16.80 16.80 16.70 16.70 0.0M
2023-11-08 16.40 16.40 16.40 16.40 0.0M
2023-11-07 16.50 16.60 16.50 16.60 0.0M
2023-11-06 18.40 18.40 17.10 17.10 0.0M
2023-11-03 35.40 35.60 35.20 35.60 0.0M
2023-11-02 17.80 17.80 17.80 17.80 0.0M
2023-11-01 17.30 17.50 17.30 17.50 0.0M
2023-10-31 17.00 17.00 17.00 17.00 0.0M
2023-10-30 16.90 16.90 16.60 16.60 0.0M
2023-10-27 34.20 34.20 34.20 34.20 0.0M
2023-10-26 17.20 17.20 17.20 17.20 0.0M
2023-10-25 17.40 17.40 17.40 17.40 0.0M
2023-10-24 17.40 17.60 17.40 17.60 0.0M
2023-10-23 17.20 17.20 17.20 17.20 0.0M
2023-10-20 17.30 17.30 17.20 17.20 0.0M
2023-10-19 35.00 35.00 34.60 34.60 0.0M
2023-10-18 17.80 17.80 17.60 17.60 0.0M
2023-10-17 35.80 35.80 35.60 35.60 0.0M
2023-10-16 17.90 17.90 17.90 17.90 0.0M
2023-10-13 36.80 36.80 36.60 36.60 0.0M
2023-10-12 18.50 18.50 18.40 18.40 0.0M
2023-10-11 36.60 36.80 36.60 36.80 0.0M
2023-10-10 37.20 37.20 37.20 37.20 0.0M
2023-10-09 18.70 18.80 18.70 18.80 0.0M
2023-10-06 37.20 37.20 37.20 37.20 0.0M
2023-10-05 18.00 18.20 18.00 18.20 0.0M
2023-10-04 17.30 17.70 17.30 17.70 0.0M
2023-10-03 17.80 17.80 17.70 17.70 0.0M
2023-10-02 17.90 18.30 17.80 17.80 0.0M
2023-09-29 18.10 18.10 18.00 18.00 0.0M
2023-09-28 36.20 36.20 36.20 36.20 0.0M
2023-09-27 18.30 18.30 18.30 18.30 0.0M
2023-09-26 18.10 18.10 18.10 18.10 0.0M
2023-09-25 36.80 37.60 36.80 37.60 0.0M
2023-09-22 36.40 36.40 36.40 36.40 0.0M
2023-09-21 18.00 18.00 17.90 17.90 0.0M
2023-09-20 35.60 35.60 35.40 35.40 0.0M
2023-09-19 18.30 18.30 18.30 18.30 0.0M
2023-09-18 18.80 18.80 18.80 18.80 0.0M
2023-09-15 18.90 18.90 18.70 18.70 0.0M
2023-09-14 19.00 19.20 19.00 19.20 0.0M
2023-09-13 18.70 18.80 18.70 18.80 0.0M
2023-09-12 38.40 38.40 38.40 38.40 0.0M
2023-09-11 19.20 19.20 19.20 19.20 0.0M
2023-09-08 38.20 38.20 38.20 38.20 0.0M
2023-09-07 38.20 38.20 38.20 38.20 0.0M
2023-09-06 19.10 19.10 18.90 18.90 0.0M
2023-09-05 38.00 38.40 38.00 38.20 0.0M
2023-09-04 19.00 19.00 19.00 19.00 0.0M
2023-09-01 19.10 19.70 19.10 19.20 0.0M
2023-08-31 19.10 19.20 19.10 19.20 0.0M
2023-08-30 18.90 18.90 18.80 18.80 0.0M
2023-08-29 18.90 18.90 18.90 18.90 0.0M
2023-08-28 37.80 38.80 37.80 37.80 0.0M
2023-08-25 18.50 18.50 18.50 18.50 0.0M
2023-08-24 18.80 18.80 18.70 18.70 0.0M
2023-08-23 18.20 18.30 18.20 18.30 0.0M
2023-08-22 36.00 37.00 36.00 36.00 0.0M
2023-08-21 17.80 17.90 17.80 17.90 0.0M
2023-08-18 17.90 17.90 17.90 17.90 0.0M
2023-08-17 18.00 18.00 17.90 17.90 0.0M
2023-08-16 18.20 18.20 18.10 18.10 0.0M
2023-08-15 36.20 36.20 36.00 36.00 0.0M
2023-08-14 17.80 18.10 17.80 18.10 0.0M
2023-08-11 18.20 18.20 18.20 18.20 0.0M
2023-08-10 36.40 36.40 36.40 36.40 0.0M
2023-08-09 18.00 18.00 17.80 17.80 0.0M
2023-08-08 17.60 17.60 17.60 17.60 0.0M
2023-08-07 17.00 17.00 17.00 17.00 0.0M
2023-08-04 17.40 17.40 17.00 17.00 0.0M
2023-08-03 17.40 17.40 17.40 17.40 0.0M
2023-08-02 17.50 17.50 17.40 17.40 0.0M
2023-08-01 35.20 35.20 35.00 35.00 0.0M
2023-07-31 17.50 18.00 17.50 17.50 0.0M
2023-07-28 35.00 35.00 34.80 34.80 0.0M
2023-07-27 17.70 17.80 17.70 17.80 0.0M
2023-07-26 17.60 17.60 17.60 17.60 0.0M
2023-07-25 17.70 18.00 17.70 18.00 0.0M
2023-07-24 35.00 35.20 35.00 35.20 0.0M
2023-07-21 35.20 35.20 35.20 35.20 0.0M
2023-07-20 17.30 18.00 17.30 17.40 0.0M
2023-07-19 35.40 35.40 35.20 35.20 0.0M
2023-07-18 17.60 17.70 17.60 17.70 0.0M
2023-07-17 34.60 34.60 34.60 34.60 0.0M
2023-07-14 17.40 17.40 17.40 17.40 0.0M
2023-07-13 17.60 17.60 17.40 17.40 0.0M
2023-07-12 34.60 34.60 34.60 34.60 0.0M
2023-07-11 17.20 17.50 17.20 17.50 0.0M
2023-07-10 17.70 17.80 17.70 17.80 0.0M
2023-07-07 17.60 17.70 17.60 17.70 0.0M
2023-07-06 18.00 18.50 17.80 17.80 0.0M
2023-07-05 17.50 17.60 17.50 17.60 0.0M
2023-07-04 17.60 17.60 17.40 17.40 0.0M
2023-07-03 18.50 18.50 18.50 18.50 0.0M
2023-06-30 17.90 18.00 17.90 17.90 0.0M
2023-06-29 17.90 18.00 17.90 18.00 0.0M
2023-06-28 18.00 18.40 18.00 18.00 0.0M
2023-06-27 35.80 35.80 35.80 35.80 0.0M
2023-06-26 18.20 18.20 18.20 18.20 0.0M
2023-06-23 17.90 17.90 17.80 17.80 0.0M
2023-06-22 18.00 18.00 17.90 17.90 0.0M
2023-06-21 18.10 18.10 18.10 18.10 0.0M
2023-06-20 18.00 18.10 18.00 18.10 0.0M
2023-06-19 18.10 18.10 18.10 18.10 0.0M
2023-06-16 18.30 18.50 18.30 18.50 0.0M
2023-06-15 18.50 18.60 18.50 18.60 0.0M
2023-06-14 18.80 19.30 18.70 18.70 0.0M
2023-06-13 37.40 37.60 37.40 37.60 0.0M
2023-06-12 37.00 37.20 37.00 37.20 0.0M
2023-06-09 18.50 19.10 18.50 18.70 0.0M
2023-06-08 18.60 19.20 18.60 18.70 0.0M
2023-06-07 19.00 19.00 18.80 18.80 0.0M
2023-06-06 19.70 19.70 19.50 19.50 0.0M
2023-06-05 37.40 37.60 37.40 37.60 0.0M
2023-06-02 18.30 18.50 18.30 18.50 0.0M
2023-06-01 18.20 18.60 18.20 18.20 0.0M
2023-05-31 17.90 17.90 17.90 17.90 0.0M
2023-05-30 17.90 17.90 17.90 17.90 0.0M
2023-05-29 17.90 17.90 17.90 17.90 0.0M
2023-05-26 18.00 18.20 18.00 18.20 0.0M
2023-05-25 35.60 36.00 35.60 36.00 0.0M
2023-05-24 34.80 35.00 34.80 35.00 0.0M
2023-05-23 17.50 17.60 17.50 17.60 0.0M
2023-05-22 35.00 35.00 35.00 35.00 0.0M
2023-05-19 17.10 17.10 17.00 17.10 0.0M
2023-05-18 17.10 17.10 17.10 17.10 0.0M
2023-05-17 16.90 16.90 16.80 16.80 0.0M
2023-05-16 33.80 33.80 33.80 33.80 0.0M
2023-05-15 16.90 17.00 16.90 17.00 0.0M
2023-05-12 32.40 32.40 32.40 32.40 0.0M
2023-05-11 16.20 16.30 16.20 16.30 0.0M
2023-05-10 32.00 32.00 31.40 31.40 0.0M
2023-05-09 32.60 32.60 32.60 32.60 0.0M
2023-05-08 16.10 16.10 16.10 16.10 0.0M
2023-05-05 16.30 16.40 16.30 16.40 0.0M
2023-05-04 16.20 16.40 16.10 16.20 0.0M
2023-05-03 32.40 32.40 32.40 32.40 0.0M
2023-05-02 15.90 16.10 15.90 16.10 0.0M
2023-04-28 16.20 16.20 16.10 16.10 0.0M
2023-04-27 16.10 16.60 16.10 16.10 0.0M
2023-04-26 16.20 16.20 16.20 16.20 0.0M
2023-04-25 32.40 32.60 32.40 32.60 0.0M
2023-04-24 16.40 16.70 16.20 16.20 0.0M
2023-04-21 32.80 32.80 32.80 32.80 0.0M
2023-04-20 16.20 16.30 16.20 16.30 0.0M
2023-04-19 32.60 32.60 32.60 32.60 0.0M
2023-04-18 16.40 16.40 16.40 16.40 0.0M
2023-04-17 32.20 32.20 32.20 32.20 0.0M
2023-04-14 16.20 16.70 16.20 16.20 0.0M
2023-04-13 16.30 16.30 16.00 16.00 0.0M
2023-04-12 32.00 32.00 32.00 32.00 0.0M
2023-04-11 32.00 32.80 32.00 32.20 0.0M
2023-04-06 32.00 32.80 32.00 32.80 0.0M
2023-04-05 16.30 16.30 15.80 15.80 0.0M
2023-04-04 16.00 16.00 16.00 16.00 0.0M
2023-04-03 16.50 16.60 16.10 16.10 0.0M
2023-03-31 15.70 16.20 15.70 15.90 0.0M
2023-03-30 15.80 15.80 15.70 15.70 0.0M
2023-03-29 15.90 15.90 15.80 15.80 0.0M
2023-03-28 31.40 31.60 31.40 31.60 0.0M
2023-03-27 15.50 15.50 15.40 15.40 0.0M
2023-03-24 31.40 31.60 31.40 31.60 0.0M
2023-03-23 15.40 15.50 15.40 15.50 0.0M
2023-03-22 30.60 30.60 30.60 30.60 0.0M
2023-03-21 31.00 31.20 31.00 31.20 0.0M
2023-03-20 31.20 31.20 31.00 31.00 0.0M
2023-03-17 15.40 15.50 15.40 15.50 0.0M
2023-03-16 15.40 15.40 15.40 15.40 0.0M
2023-03-15 15.30 15.60 15.30 15.60 0.0M
2023-03-14 15.50 15.50 15.40 15.40 0.0M
2023-03-13 30.60 30.60 30.40 30.40 0.0M
2023-03-10 15.40 15.40 15.40 15.40 0.0M
2023-03-09 15.40 15.40 15.40 15.40 0.0M
2023-03-08 14.70 14.80 14.70 14.80 0.0M
2023-03-07 15.00 15.00 15.00 15.00 0.0M
2023-03-06 30.40 30.40 30.00 30.00 0.0M
2023-03-03 15.20 15.20 15.20 15.20 0.0M
2023-03-02 29.60 29.80 29.60 29.80 0.0M
2023-03-01 30.00 30.00 29.80 29.80 0.0M
2023-02-28 28.00 29.00 28.00 28.60 0.0M
2023-02-27 27.80 27.80 27.80 27.80 0.0M
2023-02-24 28.80 28.80 28.40 28.40 0.0M
2023-02-23 28.20 28.40 28.20 28.40 0.0M
2023-02-22 28.20 28.40 28.20 28.40 0.0M
2023-02-21 28.40 28.40 28.40 28.40 0.0M
2023-02-20 28.60 28.60 28.60 28.60 0.0M
2023-02-17 28.00 28.00 28.00 28.00 0.0M
2023-02-16 27.80 28.00 27.80 28.00 0.0M
2023-02-15 27.80 27.80 27.80 27.80 0.0M
2023-02-14 28.60 28.60 28.40 28.40 0.0M
2023-02-13 28.40 28.40 28.40 28.40 0.0M
2023-02-10 28.80 28.80 28.80 28.80 0.0M
2023-02-09 28.80 28.80 28.80 28.80 0.0M
2023-02-08 29.00 29.00 29.00 29.00 0.0M
2023-02-07 28.80 29.00 28.80 29.00 0.0M
2023-02-06 28.00 28.00 28.00 28.00 0.0M
2023-02-03 28.40 28.40 28.20 28.20 0.0M
2023-02-02 27.60 28.00 27.60 28.00 0.0M
2023-02-01 28.80 29.00 28.80 29.00 0.0M
2023-01-31 30.00 30.00 30.00 30.00 0.0M
2023-01-30 30.00 30.00 29.80 29.80 0.0M
2023-01-27 30.00 30.00 30.00 30.00 0.0M
2023-01-26 30.00 30.00 30.00 30.00 0.0M
2023-01-25 29.80 30.00 29.80 30.00 0.0M
2023-01-24 30.00 30.00 30.00 30.00 0.0M
2023-01-23 29.00 29.00 29.00 29.00 0.0M
2023-01-20 29.00 29.00 29.00 29.00 0.0M
2023-01-19 29.40 29.40 29.40 29.40 0.0M
2023-01-18 29.60 30.20 29.60 30.20 0.0M
2023-01-17 29.60 29.80 29.60 29.80 0.0M
2023-01-16 29.20 29.20 29.20 29.20 0.0M
2023-01-13 28.60 28.60 28.60 28.60 0.0M
2023-01-12 27.60 28.00 27.60 28.00 0.0M
2023-01-11 27.40 27.40 27.40 27.40 0.0M
2023-01-10 27.20 27.20 27.00 27.00 0.0M
2023-01-09 27.40 27.60 27.40 27.60 0.0M
2023-01-06 27.40 27.60 27.40 27.60 0.0M
2023-01-05 27.60 27.60 27.60 27.60 0.0M
2023-01-04 28.40 28.40 28.40 28.40 0.0M
2023-01-03 29.20 29.20 28.80 28.80 0.0M
2023-01-02 28.60 28.60 28.60 28.60 0.0M