Ajinomoto

2802 · TSE · JPY

¥5,212.00−0.91%−¥48.00

Close · October 2, 2026

Price history

+24.75% over the period
Show chart data

Daily closing prices, adjusted for splits. Long periods: one close per week or month.

DateClose
October 2, 2026¥5,212.00
October 1, 2026¥5,260.00
September 30, 2026¥5,111.00
September 29, 2026¥4,978.00
September 28, 2026¥5,006.00
September 25, 2026¥5,051.00
September 24, 2026¥4,998.00
September 18, 2026¥4,904.00
September 17, 2026¥4,953.00
September 16, 2026¥4,888.00
September 15, 2026¥4,870.00
September 14, 2026¥4,920.00
September 11, 2026¥4,974.00
September 10, 2026¥5,035.00
September 9, 2026¥5,084.00
September 8, 2026¥5,068.00
September 7, 2026¥5,219.00
September 4, 2026¥5,174.00
September 3, 2026¥5,180.00
September 2, 2026¥5,225.00
September 1, 2026¥5,336.00
August 31, 2026¥5,402.00
August 28, 2026¥5,431.00
August 27, 2026¥5,441.00
August 26, 2026¥5,416.00
August 25, 2026¥5,497.00
August 24, 2026¥5,370.00
August 21, 2026¥5,396.00
August 20, 2026¥5,349.00
August 19, 2026¥5,280.00
August 18, 2026¥5,535.00
August 17, 2026¥5,721.00
August 14, 2026¥5,566.00
August 13, 2026¥5,636.00
August 12, 2026¥5,456.00
August 10, 2026¥5,272.00
August 7, 2026¥5,196.00
August 6, 2026¥5,196.00
August 5, 2026¥5,333.00
August 4, 2026¥4,953.00
August 3, 2026¥4,896.00
July 31, 2026¥4,965.00
July 30, 2026¥4,839.00
July 29, 2026¥4,847.00
July 28, 2026¥4,888.00
July 27, 2026¥5,069.00
July 24, 2026¥5,096.00
July 23, 2026¥5,102.00
July 22, 2026¥5,253.00
July 21, 2026¥5,252.00
July 17, 2026¥5,194.00
July 16, 2026¥5,361.00
July 15, 2026¥5,606.00
July 14, 2026¥5,656.00
July 13, 2026¥5,615.00
July 10, 2026¥5,731.00
July 9, 2026¥5,721.00
July 8, 2026¥5,702.00
July 7, 2026¥5,831.00
July 6, 2026¥6,091.00
July 3, 2026¥6,167.00
July 2, 2026¥6,042.00
July 1, 2026¥6,175.00
June 30, 2026¥5,873.00
June 29, 2026¥5,816.00
June 26, 2026¥5,721.00
June 25, 2026¥5,742.00
June 24, 2026¥5,480.00
June 23, 2026¥5,652.00
June 22, 2026¥6,160.00
June 19, 2026¥5,790.00
June 18, 2026¥5,787.00
June 17, 2026¥5,340.00
June 16, 2026¥5,146.00
June 15, 2026¥5,060.00
June 12, 2026¥5,158.00
June 11, 2026¥5,084.00
June 10, 2026¥4,729.00
June 9, 2026¥4,757.00
June 8, 2026¥4,806.00
June 5, 2026¥4,942.00
June 4, 2026¥5,118.00
June 3, 2026¥5,227.00
June 2, 2026¥5,262.00
June 1, 2026¥5,380.00
May 29, 2026¥5,152.00
May 28, 2026¥5,142.00
May 27, 2026¥5,289.00
May 26, 2026¥5,344.00
May 25, 2026¥5,475.00
May 22, 2026¥5,300.00
May 21, 2026¥5,176.00
May 20, 2026¥5,068.00
May 19, 2026¥5,178.00
May 18, 2026¥5,193.00
May 15, 2026¥5,269.00
May 14, 2026¥5,542.00
May 13, 2026¥5,483.00
May 12, 2026¥5,439.00
May 11, 2026¥5,499.00
May 8, 2026¥5,030.00
May 7, 2026¥4,958.00
May 1, 2026¥4,882.00
April 30, 2026¥5,090.00
April 28, 2026¥4,767.00
April 27, 2026¥4,786.00
April 24, 2026¥4,758.00
April 23, 2026¥4,590.00
April 22, 2026¥4,658.00
April 21, 2026¥4,721.00
April 20, 2026¥4,607.00
April 17, 2026¥4,574.00
April 16, 2026¥4,690.00
April 15, 2026¥4,667.00
April 14, 2026¥4,617.00
April 13, 2026¥4,607.00
April 10, 2026¥4,652.00
April 9, 2026¥4,713.00
April 8, 2026¥4,776.00
April 7, 2026¥4,598.00
April 6, 2026¥4,657.00
April 3, 2026¥4,612.00
April 2, 2026¥4,659.00
April 1, 2026¥4,622.00
March 31, 2026¥4,397.00
March 30, 2026¥4,447.00
March 27, 2026¥4,530.00
March 26, 2026¥4,514.00
March 25, 2026¥4,481.00
March 24, 2026¥4,293.00
March 23, 2026¥4,176.00
March 19, 2026¥4,405.00
March 18, 2026¥4,577.00
March 17, 2026¥4,490.00
March 16, 2026¥4,478.00
March 13, 2026¥4,405.00
March 12, 2026¥4,398.00
March 11, 2026¥4,468.00
March 10, 2026¥4,373.00
March 9, 2026¥4,345.00
March 6, 2026¥4,518.00
March 5, 2026¥4,494.00
March 4, 2026¥4,533.00
March 3, 2026¥4,714.00
March 2, 2026¥4,935.00
February 27, 2026¥4,968.00
February 26, 2026¥4,870.00
February 25, 2026¥4,938.00
February 24, 2026¥4,697.00
February 20, 2026¥4,602.00
February 19, 2026¥4,614.00
February 18, 2026¥4,640.00
February 17, 2026¥4,637.00
February 16, 2026¥4,548.00
February 13, 2026¥4,436.00
February 12, 2026¥4,356.00
February 10, 2026¥4,305.00
February 9, 2026¥4,401.00
February 6, 2026¥4,099.00
February 5, 2026¥3,615.00
February 4, 2026¥3,565.00
February 3, 2026¥3,553.00
February 2, 2026¥3,498.00
January 30, 2026¥3,520.00
January 29, 2026¥3,468.00
January 28, 2026¥3,382.00
January 27, 2026¥3,467.00
January 26, 2026¥3,500.00
January 23, 2026¥3,553.00
January 22, 2026¥3,660.00
January 21, 2026¥3,662.00
January 20, 2026¥3,722.00
January 19, 2026¥3,653.00
January 16, 2026¥3,444.00
January 15, 2026¥3,433.00
January 14, 2026¥3,411.00
January 13, 2026¥3,343.00
January 9, 2026¥3,300.00
January 8, 2026¥3,308.00
January 7, 2026¥3,338.00
January 6, 2026¥3,361.00
January 5, 2026¥3,324.00
December 30, 2025¥3,317.00
December 29, 2025¥3,364.00
December 26, 2025¥3,374.00
December 25, 2025¥3,410.00
December 24, 2025¥3,338.00
December 23, 2025¥3,346.00
December 22, 2025¥3,321.00
December 19, 2025¥3,336.00
December 18, 2025¥3,353.00
December 17, 2025¥3,331.00
December 16, 2025¥3,338.00
December 15, 2025¥3,364.00
December 12, 2025¥3,366.00
December 11, 2025¥3,303.00
December 10, 2025¥3,406.00
December 9, 2025¥3,530.00
December 8, 2025¥3,555.00
December 5, 2025¥3,575.00
December 4, 2025¥3,550.00
December 3, 2025¥3,513.00
December 2, 2025¥3,517.00
December 1, 2025¥3,557.00
November 28, 2025¥3,623.00
November 27, 2025¥3,614.00
November 26, 2025¥3,593.00
November 25, 2025¥3,546.00
November 21, 2025¥3,638.00
November 20, 2025¥3,589.00
November 19, 2025¥3,565.00
November 18, 2025¥3,650.00
November 17, 2025¥3,802.00
November 14, 2025¥3,825.00
November 13, 2025¥3,783.00
November 12, 2025¥3,850.00
November 11, 2025¥3,621.00
November 10, 2025¥3,527.00
November 7, 2025¥3,623.00
November 6, 2025¥4,323.00
November 5, 2025¥4,432.00
November 4, 2025¥4,438.00
October 31, 2025¥4,373.00
October 30, 2025¥4,217.00
October 29, 2025¥4,198.00
October 28, 2025¥4,231.00
October 27, 2025¥4,280.00
October 24, 2025¥4,231.00
October 23, 2025¥4,243.00
October 22, 2025¥4,274.00
October 21, 2025¥4,297.00
October 20, 2025¥4,302.00
October 17, 2025¥4,166.00
October 16, 2025¥4,166.00
October 15, 2025¥4,197.00
October 14, 2025¥4,197.00
October 10, 2025¥4,176.00
October 9, 2025¥4,201.00
October 8, 2025¥4,193.00
October 7, 2025¥4,270.00
October 6, 2025¥4,300.00
October 3, 2025¥4,170.00
October 2, 2025¥4,178.00

At a glance

  • The company

    Ajinomoto Co., Inc. engages in the seasonings and foods, frozen foods, and healthcare and other businesses in Japan and internationally.

  • Latest results

    Quarter to June 30, 2026 · EPS ¥38.11 (estimate ¥34.34)

  • Next event

    Quarterly results · November 9, 2026

  • Dividend

    Ex-dividend on March 30, 2027

Where the price stands

52-wk low¥3,270.00
52-wk high¥6,340.00

−17.79% from the high

Performance

StockNikkei 225
1 month−0.25%+6.19%
Year to date+57.13%+35.70%
1 year+24.75%+52.01%

Analysts · 14 analysts

Average target¥6,321.43+21.29% vs. price

Buy 11 · Hold 3 · Sell 0 · Buy

Latest news

All news

Numbers and valuation

Full valuation
Market cap
¥4.97T
P/E
37.7
EPS
¥138.12
Volume
3.71M
Dividend yield
0.96%

Stocks to explore

Other companies in the Consumer sector