Ajinomoto Co., Inc.

2802
🏛️ japan →
4,285.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 4,343.00 4,356.00 4,282.00 4,297.00 411.9K
09:05 4,303.00 4,328.00 4,302.00 4,317.00 134.7K
09:10 4,315.00 4,328.00 4,305.00 4,324.00 62.4K
09:15 4,322.00 4,328.00 4,301.00 4,315.00 61.7K
09:20 4,315.00 4,333.00 4,313.00 4,322.00 42.0K
09:25 4,322.00 4,322.00 4,305.00 4,305.00 28.6K
09:30 4,302.00 4,302.00 4,288.00 4,299.00 23.4K
09:35 4,299.00 4,311.00 4,298.00 4,310.00 23.1K
09:40 4,312.00 4,319.00 4,309.00 4,318.00 21.3K
09:45 4,317.00 4,318.00 4,311.00 4,318.00 19.2K
09:50 4,317.00 4,322.00 4,314.00 4,318.00 21.6K
09:55 4,319.00 4,321.00 4,314.00 4,315.00 15.5K
10:00 4,315.00 4,316.00 4,309.00 4,310.00 17.4K
10:05 4,311.00 4,313.00 4,308.00 4,310.00 13.3K
10:10 4,308.00 4,310.00 4,306.00 4,308.00 13.0K
10:15 4,309.00 4,313.00 4,309.00 4,313.00 14.2K
10:20 4,314.00 4,318.00 4,312.00 4,314.00 17.1K
10:25 4,313.00 4,317.00 4,301.00 4,302.00 12.3K
10:30 4,302.00 4,309.00 4,300.00 4,308.00 8.8K
10:35 4,309.00 4,312.00 4,308.00 4,309.00 7.6K
10:40 4,310.00 4,318.00 4,309.00 4,317.00 10.9K
10:45 4,318.00 4,320.00 4,316.00 4,319.00 7.7K
10:50 4,318.00 4,334.00 4,317.00 4,334.00 31.9K
10:55 4,335.00 4,340.00 4,333.00 4,335.00 20.8K
11:00 4,334.00 4,334.00 4,325.00 4,326.00 13.0K
11:05 4,327.00 4,332.00 4,327.00 4,330.00 8.7K
11:10 4,332.00 4,337.00 4,332.00 4,337.00 6.3K
11:15 4,337.00 4,338.00 4,331.00 4,332.00 22.6K
11:20 4,329.00 4,331.00 4,320.00 4,321.00 5.1K
11:25 4,322.00 4,325.00 4,318.00 4,318.00 11.6K
11:30 4,319.00 4,319.00 4,319.00 4,319.00 1.1K
12:30 4,325.00 4,325.00 4,301.00 4,301.00 56.8K
12:35 4,302.00 4,304.00 4,293.00 4,293.00 15.0K
12:40 4,293.00 4,293.00 4,270.00 4,270.00 26.3K
12:45 4,269.00 4,279.00 4,269.00 4,279.00 15.8K
12:50 4,279.00 4,282.00 4,279.00 4,279.00 7.0K
12:55 4,280.00 4,280.00 4,274.00 4,274.00 8.1K
13:00 4,274.00 4,281.00 4,272.00 4,277.00 25.6K
13:05 4,275.00 4,286.00 4,275.00 4,285.00 12.7K
13:10 4,285.00 4,291.00 4,285.00 4,288.00 9.3K
13:15 4,289.00 4,297.00 4,289.00 4,296.00 13.2K
13:20 4,296.00 4,299.00 4,292.00 4,292.00 10.7K
13:25 4,294.00 4,295.00 4,290.00 4,292.00 7.0K
13:30 4,294.00 4,294.00 4,287.00 4,288.00 8.7K
13:35 4,292.00 4,298.00 4,291.00 4,296.00 8.9K
13:40 4,296.00 4,298.00 4,295.00 4,297.00 4.4K
13:45 4,296.00 4,298.00 4,292.00 4,292.00 7.4K
13:50 4,292.00 4,292.00 4,287.00 4,288.00 6.0K
13:55 4,288.00 4,301.00 4,288.00 4,295.00 23.2K
14:00 4,294.00 4,298.00 4,293.00 4,296.00 6.3K
14:05 4,296.00 4,298.00 4,293.00 4,294.00 4.5K
14:10 4,293.00 4,296.00 4,293.00 4,294.00 2.9K
14:15 4,293.00 4,293.00 4,282.00 4,285.00 17.8K
14:20 4,284.00 4,284.00 4,279.00 4,279.00 7.3K
14:25 4,280.00 4,283.00 4,280.00 4,280.00 5.8K
14:30 4,282.00 4,283.00 4,276.00 4,276.00 7.2K
14:35 4,278.00 4,278.00 4,272.00 4,275.00 7.9K
14:40 4,277.00 4,280.00 4,277.00 4,279.00 6.1K
14:45 4,281.00 4,283.00 4,279.00 4,279.00 8.4K
14:50 4,278.00 4,279.00 4,273.00 4,274.00 6.9K
14:55 4,276.00 4,282.00 4,276.00 4,279.00 6.0K
15:00 4,278.00 4,282.00 4,277.00 4,279.00 7.6K
15:05 4,280.00 4,281.00 4,276.00 4,278.00 8.7K
15:10 4,278.00 4,285.00 4,276.00 4,283.00 14.9K
15:15 4,282.00 4,295.00 4,281.00 4,295.00 24.3K
15:20 4,293.00 4,304.00 4,285.00 4,285.00 55.6K
15:30 4,285.00 4,285.00 4,285.00 4,285.00 1,363.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available