Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ajinomoto Company Inc ADR (OP: AJINY )

38.12 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 86.50 86.50 86.50 86.50 200 -2.65(-2.97%)
Jan 28, 2009 89.15 89.15 89.15 0 +0.00(+0.00%)
Jan 27, 2009 89.15 89.15 89.15 89.15 200 +0.25(+0.28%)
Jan 22, 2009 88.90 88.90 88.90 0 +0.00(+0.00%)
Jan 21, 2009 88.75 88.90 88.75 88.90 400 +2.90(+3.37%)
Jan 20, 2009 86.00 86.00 86.00 86.00 171 -4.75(-5.23%)
Jan 16, 2009 90.75 90.75 90.75 0 +0.00(+0.00%)
Jan 15, 2009 90.75 90.75 90.75 90.75 200 -4.60(-4.82%)
Jan 12, 2009 95.35 95.35 95.35 95.35 0 +0.00(+0.00%)
Jan 09, 2009 95.35 95.35 95.35 95.35 0 +1.85(+1.98%)
Jan 08, 2009 93.50 93.50 93.50 93.50 0 +0.00(+0.00%)
Jan 07, 2009 94.00 94.00 93.50 93.50 375 -8.50(-8.33%)
Jan 06, 2009 102.00 102.00 102.00 102.00 200 -2.50(-2.39%)
Dec 23, 2008 104.50 104.50 104.50 0 +0.00(+0.00%)
Dec 22, 2008 104.50 104.50 104.50 104.50 0 -0.50(-0.48%)
Dec 19, 2008 105.00 105.00 105.00 0 +0.00(+0.00%)
Dec 18, 2008 105.00 105.00 105.00 105.00 200 +0.50(+0.48%)
Dec 17, 2008 104.50 104.50 104.50 0 +0.00(+0.00%)
Dec 16, 2008 104.50 104.50 104.50 104.50 200 -5.00(-4.57%)
Dec 12, 2008 109.50 109.50 109.50 0 +0.00(+0.00%)
Dec 11, 2008 109.50 109.50 109.50 109.50 200 -2.00(-1.79%)
Dec 09, 2008 111.50 111.50 111.50 0 +0.00(+0.00%)
Dec 08, 2008 111.50 111.50 111.50 111.50 200 +4.00(+3.72%)
Dec 04, 2008 107.50 107.50 107.50 0 +0.00(+0.00%)
Dec 03, 2008 107.50 107.50 107.50 107.50 200 +4.75(+4.62%)
Dec 02, 2008 102.75 102.75 102.75 0 +0.00(+0.00%)
Dec 01, 2008 102.75 102.75 102.75 102.75 242 +2.00(+1.99%)
Nov 28, 2008 100.75 100.75 100.75 0 +0.00(+0.00%)
Nov 26, 2008 100.75 100.75 100.75 100.75 200 +2.00(+2.03%)
Nov 25, 2008 98.75 98.75 98.75 0 +0.00(+0.00%)
Nov 24, 2008 98.75 98.75 98.75 98.75 200 -0.25(-0.25%)
Nov 21, 2008 99.00 99.00 99.00 0 +0.00(+0.00%)
Nov 20, 2008 99.00 99.00 99.00 99.00 200 -1.25(-1.25%)
Nov 19, 2008 100.25 100.25 100.25 100.25 200 +1.90(+1.93%)
Nov 11, 2008 98.35 98.35 98.35 0 +0.00(+0.00%)
Nov 10, 2008 98.50 98.50 98.35 98.35 1,700 +0.20(+0.20%)
Nov 07, 2008 97.25 98.15 97.25 98.15 1,200 +15.55(+18.83%)
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.