Skip to main content

Ajinomoto Company Inc ADR (OP: AJINY )

35.83 -0.83 (-2.26%)
Streaming Delayed Price Updated: 3:51 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 19.59 19.59 19.59 80 +0.00(+0.00%)
Oct 29, 2020 19.59 19.59 19.59 2 +0.00(+0.00%)
Oct 28, 2020 19.59 19.59 19.59 66 +0.00(+0.00%)
Oct 27, 2020 19.59 19.59 19.59 23 +0.00(+0.00%)
Oct 26, 2020 19.59 19.59 19.59 56 +0.00(+0.00%)
Oct 23, 2020 19.59 19.59 19.59 19.59 200 -0.72(-3.53%)
Oct 21, 2020 20.31 20.31 20.31 0 -0.01(-0.02%)
Oct 16, 2020 20.32 20.32 20.32 0 +0.00(+0.00%)
Oct 13, 2020 20.32 20.32 20.32 0 +0.00(+0.00%)
Oct 12, 2020 20.32 20.32 20.32 25 +0.00(+0.00%)
Oct 09, 2020 20.32 20.32 20.32 20.32 100 +0.05(+0.27%)
Oct 05, 2020 20.26 20.26 20.26 0 +0.00(+0.00%)
Oct 02, 2020 20.26 20.26 20.26 20.26 100 -0.12(-0.58%)
Oct 01, 2020 20.38 20.38 20.38 20.38 441 +0.18(+0.88%)
Sep 30, 2020 20.20 20.20 20.20 18 +0.00(+0.00%)
Sep 28, 2020 20.20 20.20 20.20 0 +0.00(+0.00%)
Sep 25, 2020 20.20 20.20 20.20 20.20 100 -0.50(-2.42%)
Sep 24, 2020 20.70 20.70 20.70 20.70 638 +0.27(+1.30%)
Sep 23, 2020 20.43 20.43 20.43 60 +0.00(+0.00%)
Sep 21, 2020 20.43 20.43 20.43 0 +0.00(+0.00%)
Sep 18, 2020 20.43 20.43 20.43 21 +0.00(+0.00%)
Sep 17, 2020 20.43 20.43 20.43 20.43 120 +0.29(+1.46%)
Sep 16, 2020 19.90 20.35 19.90 20.14 10,464 +1.65(+8.92%)
Sep 14, 2020 18.49 18.49 18.49 0 +0.00(+0.00%)
Sep 09, 2020 18.49 18.49 18.49 0 -0.14(-0.75%)
Sep 08, 2020 18.63 18.63 18.63 4 +0.00(+0.00%)
Sep 04, 2020 18.63 18.63 18.63 125 +0.00(+0.00%)
Sep 03, 2020 18.63 18.63 18.63 18.63 244 -0.37(-1.95%)
Sep 02, 2020 19.00 19.00 19.00 19.00 174 +0.10(+0.53%)
Sep 01, 2020 18.90 18.90 18.90 155 +0.00(+0.00%)
Aug 31, 2020 18.90 18.90 18.90 46 +0.00(+0.00%)
Aug 28, 2020 18.90 18.90 18.90 18.90 300 +0.33(+1.78%)
Aug 26, 2020 18.57 18.57 18.57 0 -0.18(-0.96%)
Aug 25, 2020 18.75 18.75 18.75 75 +0.00(+0.00%)
Aug 24, 2020 18.75 18.75 18.75 60 +0.00(+0.00%)
Aug 20, 2020 18.75 18.75 18.75 0 +0.22(+1.19%)
Aug 19, 2020 18.81 18.81 18.53 18.53 452 +0.23(+1.23%)
Aug 18, 2020 18.51 18.51 18.30 18.30 505 +0.41(+2.26%)
Aug 17, 2020 17.90 17.90 17.90 17.90 433 +0.13(+0.73%)
Aug 14, 2020 18.07 18.07 17.77 17.77 500 -0.24(-1.33%)
Aug 13, 2020 18.11 18.11 18.00 18.01 569 +0.24(+1.35%)
Aug 12, 2020 17.77 17.77 17.77 80 +0.00(+0.00%)
Aug 11, 2020 17.77 17.77 17.77 48 +0.00(+0.00%)
Aug 10, 2020 18.13 18.13 17.72 17.77 3,200 +0.30(+1.72%)
Aug 07, 2020 17.47 17.47 17.47 17.47 200 -0.40(-2.24%)
Aug 06, 2020 17.87 17.87 17.87 17.87 397 -0.53(-2.88%)
Aug 05, 2020 18.40 18.40 18.40 18.40 232 -0.05(-0.27%)
Aug 04, 2020 18.17 18.45 18.17 18.45 886 +0.37(+2.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.