Indicators

Ajinomoto Company Inc ADR (OP: AJINY )

38.12 -0.68 (-1.75%)

Streaming Delayed Price Updated: 3:55 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	26.16	26.25	26.04	26.04	21,172	-0.01(-0.06%)
Apr 28, 2022	25.00	26.07	25.00	26.05	37,880	+0.25(+0.99%)
Apr 27, 2022	25.94	26.00	25.79	25.80	55,123	-0.35(-1.34%)
Apr 26, 2022	26.50	26.55	26.15	26.15	50,730	-0.46(-1.73%)
Apr 25, 2022	26.59	26.66	26.50	26.61	23,804	+0.30(+1.14%)
Apr 22, 2022	26.35	26.47	26.20	26.31	33,447	-0.17(-0.64%)
Apr 21, 2022	27.33	27.40	26.25	26.48	32,977	-0.33(-1.23%)
Apr 20, 2022	26.78	27.08	26.71	26.81	89,856	+0.41(+1.55%)
Apr 19, 2022	26.21	26.40	26.21	26.40	316,334	-0.15(-0.56%)
Apr 18, 2022	26.73	26.73	26.55	26.55	302,623	-1.18(-4.26%)
Apr 14, 2022	27.89	27.95	27.71	27.73	60,627	+0.07(+0.25%)
Apr 13, 2022	27.57	27.73	27.55	27.66	25,125	+0.02(+0.07%)
Apr 12, 2022	27.73	27.76	27.53	27.64	23,436	-0.30(-1.07%)
Apr 11, 2022	28.50	28.50	27.70	27.94	28,966	-0.39(-1.38%)
Apr 08, 2022	28.72	28.72	28.23	28.33	25,777	-0.09(-0.32%)
Apr 07, 2022	28.38	28.51	28.36	28.42	29,173	+0.81(+2.93%)
Apr 06, 2022	27.54	27.72	27.47	27.61	40,130	-0.26(-0.93%)
Apr 05, 2022	28.04	28.04	27.73	27.87	23,007	-0.82(-2.88%)
Apr 04, 2022	28.64	28.85	28.64	28.70	16,561	+0.11(+0.37%)

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.