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

Ajinomoto Company Inc ADR (OP: AJINY )

37.37 -0.43 (-1.14%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 24, 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 (%)
Apr 30, 2004 120.00 120.00 120.00 120.00 0 +0.00(+0.00%)
Apr 29, 2004 120.00 120.00 120.00 120.00 0 +0.00(+0.00%)
Apr 28, 2004 120.00 120.00 120.00 120.00 0 +0.00(+0.00%)
Apr 27, 2004 120.00 120.00 120.00 120.00 0 +0.00(+0.00%)
Apr 26, 2004 120.00 120.00 120.00 120.00 0 +0.00(+0.00%)
Apr 23, 2004 120.00 120.00 120.00 120.00 0 +0.00(+0.00%)
Apr 22, 2004 120.00 120.00 120.00 120.00 0 +0.00(+0.00%)
Apr 21, 2004 121.00 120.00 120.00 120.00 157 -1.00(-0.83%)
Apr 20, 2004 119.25 121.00 121.00 121.00 325 +1.75(+1.47%)
Apr 19, 2004 119.25 119.25 119.25 119.25 0 +0.00(+0.00%)
Apr 16, 2004 119.25 119.25 119.25 119.25 0 +0.00(+0.00%)
Apr 15, 2004 119.25 119.25 119.25 119.25 0 +0.00(+0.00%)
Apr 14, 2004 119.25 119.25 119.25 119.25 0 +0.00(+0.00%)
Apr 13, 2004 119.25 119.25 119.25 119.25 0 +0.00(+0.00%)
Apr 12, 2004 119.25 119.25 119.25 119.25 0 +0.00(+0.00%)
Apr 08, 2004 119.25 119.25 119.25 119.25 0 +0.00(+0.00%)
Apr 07, 2004 116.00 119.25 119.25 119.25 210 +3.25(+2.80%)
Apr 06, 2004 116.00 116.00 116.00 116.00 800 -3.00(-2.52%)
Apr 05, 2004 119.00 119.00 119.00 119.00 0 +0.00(+0.00%)
Apr 02, 2004 119.00 119.00 119.00 119.00 0 +0.00(+0.00%)
Apr 01, 2004 118.50 119.00 119.00 119.00 300 +0.50(+0.42%)
Mar 31, 2004 118.50 118.50 118.50 118.50 0 +0.00(+0.00%)
Mar 30, 2004 118.50 118.50 118.50 118.50 0 +0.00(+0.00%)
Mar 29, 2004 110.00 118.50 118.50 118.50 264 +8.50(+7.73%)
Mar 26, 2004 110.00 110.00 110.00 110.00 0 +0.00(+0.00%)
Mar 25, 2004 110.00 110.00 110.00 110.00 0 +0.00(+0.00%)
Mar 24, 2004 110.00 110.00 110.00 110.00 0 +0.00(+0.00%)
Mar 23, 2004 110.00 110.00 110.00 110.00 0 +0.00(+0.00%)
Mar 22, 2004 110.00 110.00 110.00 110.00 0 +0.00(+0.00%)
Mar 19, 2004 110.00 110.00 110.00 110.00 0 +0.00(+0.00%)
Mar 18, 2004 110.00 110.00 110.00 110.00 0 +0.00(+0.00%)
Mar 17, 2004 110.00 110.00 110.00 110.00 0 +0.00(+0.00%)
Mar 16, 2004 110.00 110.00 110.00 110.00 0 +0.00(+0.00%)
Mar 15, 2004 110.00 110.00 110.00 110.00 0 +0.00(+0.00%)
Mar 12, 2004 110.00 110.00 110.00 110.00 200 +0.00(+0.00%)
Mar 11, 2004 110.00 110.00 110.00 110.00 0 +0.00(+0.00%)
Mar 10, 2004 110.00 110.00 110.00 110.00 0 +0.00(+0.00%)
Mar 09, 2004 110.00 110.00 110.00 110.00 0 +0.00(+0.00%)
Mar 08, 2004 110.00 110.00 110.00 110.00 0 +0.00(+0.00%)
Mar 05, 2004 110.00 110.00 110.00 110.00 200 +0.00(+0.00%)
Mar 04, 2004 110.00 110.00 110.00 110.00 0 +0.00(+0.00%)
Mar 03, 2004 110.00 110.00 110.00 110.00 0 +0.00(+0.00%)
Mar 02, 2004 110.00 110.00 110.00 110.00 0 +0.00(+0.00%)
Mar 01, 2004 110.00 110.00 110.00 110.00 0 +0.00(+0.00%)
Feb 27, 2004 110.00 110.00 110.00 110.00 200 +0.00(+0.00%)
Feb 26, 2004 110.00 110.00 110.00 110.00 0 +0.00(+0.00%)
Feb 25, 2004 110.00 110.00 110.00 110.00 0 +0.00(+0.00%)
Feb 24, 2004 110.00 110.00 110.00 110.00 0 +0.00(+0.00%)
Feb 23, 2004 110.00 110.00 110.00 110.00 200 -2.00(-1.79%)
Feb 20, 2004 112.00 112.00 112.00 112.00 0 +0.00(+0.00%)
Feb 19, 2004 112.00 112.00 112.00 112.00 0 +0.00(+0.00%)
Feb 18, 2004 112.00 112.00 112.00 112.00 125 +0.00(+0.00%)
Feb 17, 2004 112.00 112.00 112.00 112.00 0 +0.00(+0.00%)
Feb 13, 2004 112.00 112.00 112.00 112.00 0 +0.00(+0.00%)
Feb 12, 2004 112.00 112.00 112.00 112.00 0 +0.00(+0.00%)
Feb 11, 2004 112.00 112.00 112.00 112.00 0 +0.00(+0.00%)
Feb 10, 2004 112.00 112.00 112.00 112.00 0 +0.00(+0.00%)
Feb 09, 2004 112.00 112.00 112.00 112.00 0 +0.00(+0.00%)
Feb 06, 2004 112.00 112.00 112.00 112.00 0 +0.00(+0.00%)
Feb 05, 2004 112.00 112.00 112.00 112.00 0 +0.00(+0.00%)
Feb 04, 2004 112.00 112.00 112.00 112.00 0 +0.50(+0.45%)
Feb 03, 2004 111.50 111.50 111.50 111.50 0 +0.00(+0.00%)
Feb 02, 2004 112.50 111.50 111.50 111.50 130 -1.00(-0.89%)
Jan 30, 2004 110.00 112.50 112.50 112.50 100 +2.50(+2.27%)
Jan 29, 2004 109.50 110.00 110.00 110.00 500 +0.50(+0.46%)
Jan 28, 2004 109.50 109.50 109.50 109.50 0 +0.00(+0.00%)
Jan 27, 2004 109.50 109.50 109.50 109.50 0 +0.00(+0.00%)
Jan 26, 2004 109.50 109.50 109.50 109.50 0 +0.00(+0.00%)
Jan 23, 2004 109.50 109.50 109.50 109.50 0 +0.00(+0.00%)
Jan 22, 2004 109.50 109.50 109.50 109.50 0 +0.00(+0.00%)
Jan 21, 2004 109.50 109.50 109.50 109.50 0 +0.00(+0.00%)
Jan 20, 2004 110.00 109.50 109.50 109.50 115 -0.50(-0.45%)
Jan 16, 2004 110.00 110.00 110.00 110.00 0 +0.00(+0.00%)
Jan 15, 2004 115.00 110.00 110.00 110.00 314 -5.00(-4.35%)
Jan 14, 2004 115.00 115.00 115.00 115.00 0 +0.00(+0.00%)
Jan 13, 2004 115.00 115.00 115.00 115.00 0 +0.00(+0.00%)
Jan 12, 2004 115.00 115.00 115.00 115.00 0 +0.00(+0.00%)
Jan 09, 2004 115.00 115.00 115.00 115.00 0 +0.00(+0.00%)
Jan 08, 2004 115.00 115.00 115.00 115.00 0 +0.00(+0.00%)
Jan 07, 2004 115.00 115.00 115.00 115.00 0 +0.00(+0.00%)
Dec 31, 2003 115.00 115.00 115.00 115.00 0 +0.00(+0.00%)
Dec 30, 2003 115.00 115.00 115.00 115.00 0 +0.00(+0.00%)
Dec 29, 2003 115.00 115.00 115.00 115.00 0 +0.00(+0.00%)
Dec 26, 2003 115.00 115.00 115.00 115.00 0 +0.00(+0.00%)
Dec 24, 2003 115.00 115.00 115.00 115.00 0 +0.00(+0.00%)
Dec 23, 2003 115.00 115.00 115.00 115.00 0 +0.00(+0.00%)
Dec 22, 2003 109.00 115.00 111.00 115.00 238 +6.00(+5.50%)
Dec 19, 2003 109.00 109.00 109.00 109.00 0 +0.00(+0.00%)
Dec 18, 2003 109.00 109.00 109.00 109.00 0 +0.00(+0.00%)
Dec 17, 2003 109.00 109.00 109.00 109.00 0 +0.00(+0.00%)
Dec 16, 2003 109.00 109.00 109.00 109.00 0 +0.75(+0.69%)
Dec 15, 2003 108.25 108.25 108.25 108.25 0 +0.00(+0.00%)
Dec 12, 2003 108.25 108.25 108.25 108.25 0 +0.00(+0.00%)
Dec 11, 2003 108.25 108.25 108.25 108.25 0 +0.00(+0.00%)
Dec 10, 2003 108.25 108.25 108.25 108.25 0 +0.00(+0.00%)
Dec 09, 2003 108.25 108.25 108.25 108.25 0 +0.00(+0.00%)
Dec 08, 2003 108.25 108.25 108.25 108.25 0 +0.00(+0.00%)
Dec 05, 2003 110.50 110.50 110.50 108.25 0 -2.25(-2.04%)
Dec 04, 2003 110.50 110.50 110.50 110.50 0 +0.00(+0.00%)
Dec 03, 2003 110.50 110.50 110.50 110.50 0 +0.00(+0.00%)
Dec 02, 2003 110.50 110.50 110.50 110.50 0 +2.50(+2.31%)
Dec 01, 2003 108.00 108.00 108.00 108.00 0 +0.00(+0.00%)
Nov 28, 2003 108.00 108.00 108.00 108.00 0 +0.00(+0.00%)
Nov 26, 2003 108.00 108.00 108.00 108.00 0 +0.00(+0.00%)
Nov 25, 2003 108.00 108.00 108.00 108.00 0 +0.00(+0.00%)
Nov 24, 2003 108.00 108.00 108.00 108.00 0 +0.00(+0.00%)
Nov 21, 2003 108.00 108.00 108.00 108.00 0 +0.00(+0.00%)
Nov 20, 2003 108.00 108.00 108.00 108.00 0 +0.00(+0.00%)
Nov 19, 2003 108.00 108.00 108.00 108.00 0 +0.00(+0.00%)
Nov 18, 2003 108.00 108.00 108.00 108.00 0 +0.00(+0.00%)
Nov 17, 2003 108.00 108.00 108.00 108.00 0 +0.00(+0.00%)
Nov 14, 2003 108.00 108.00 108.00 108.00 0 +0.00(+0.00%)
Nov 13, 2003 108.00 108.00 108.00 108.00 0 +0.00(+0.00%)
Nov 12, 2003 108.00 108.00 108.00 108.00 0 +7.00(+6.93%)
Nov 11, 2003 101.00 101.00 101.00 101.00 0 +0.00(+0.00%)
Nov 10, 2003 101.00 101.00 101.00 101.00 0 +0.00(+0.00%)
Nov 07, 2003 101.00 101.00 101.00 101.00 0 +0.00(+0.00%)
Nov 06, 2003 101.00 101.00 101.00 101.00 0 +0.00(+0.00%)
Nov 05, 2003 101.00 101.00 101.00 101.00 0 +0.00(+0.00%)
Nov 04, 2003 101.00 101.00 101.00 101.00 0 +0.00(+0.00%)
Nov 03, 2003 101.00 101.00 101.00 101.00 0 +0.00(+0.00%)
Oct 31, 2003 101.00 101.00 101.00 101.00 0 +0.00(+0.00%)
Oct 30, 2003 101.00 101.00 101.00 101.00 0 +0.00(+0.00%)
Oct 29, 2003 101.00 101.00 101.00 101.00 0 +0.00(+0.00%)
Oct 28, 2003 101.00 101.00 101.00 101.00 0 +0.00(+0.00%)
Oct 27, 2003 101.00 101.00 101.00 101.00 0 +0.00(+0.00%)
Oct 24, 2003 101.00 101.00 101.00 101.00 0 +0.00(+0.00%)
Oct 23, 2003 101.00 101.00 101.00 101.00 0 +0.00(+0.00%)
Oct 22, 2003 101.00 101.00 101.00 101.00 0 +0.00(+0.00%)
Oct 21, 2003 101.00 101.00 101.00 101.00 0 +0.00(+0.00%)
Oct 20, 2003 101.00 101.00 101.00 101.00 0 +0.00(+0.00%)
Oct 17, 2003 101.00 101.00 101.00 101.00 0 +0.00(+0.00%)
Oct 16, 2003 101.00 101.00 101.00 101.00 0 +0.00(+0.00%)
Oct 15, 2003 101.00 101.00 101.00 101.00 0 +0.00(+0.00%)
Oct 14, 2003 101.00 101.00 101.00 101.00 0 +0.00(+0.00%)
Oct 13, 2003 101.00 101.00 101.00 101.00 0 +0.00(+0.00%)
Oct 10, 2003 101.00 101.00 101.00 101.00 0 +0.00(+0.00%)
Oct 09, 2003 101.00 101.00 101.00 101.00 0 +0.00(+0.00%)
Oct 08, 2003 101.00 101.00 101.00 101.00 0 +7.55(+8.08%)
Oct 07, 2003 93.45 93.45 93.45 93.45 0 +0.00(+0.00%)
Oct 06, 2003 93.45 93.45 93.45 93.45 0 +0.00(+0.00%)
Oct 03, 2003 93.45 93.45 93.45 93.45 0 +0.00(+0.00%)
Oct 02, 2003 93.45 93.45 93.45 93.45 0 +0.00(+0.00%)
Oct 01, 2003 93.45 93.45 93.45 93.45 0 +0.00(+0.00%)
Sep 30, 2003 93.45 93.45 93.45 93.45 0 +0.00(+0.00%)
Sep 29, 2003 93.45 93.45 93.45 93.45 0 +0.00(+0.00%)
Sep 26, 2003 93.45 93.45 93.45 93.45 0 +0.00(+0.00%)
Sep 25, 2003 93.45 93.45 93.45 93.45 0 +0.00(+0.00%)
Sep 24, 2003 93.45 93.45 93.45 93.45 0 +0.00(+0.00%)
Sep 23, 2003 93.45 93.45 93.45 93.45 0 +0.00(+0.00%)
Sep 22, 2003 93.45 93.45 93.45 93.45 0 +0.00(+0.00%)
Sep 19, 2003 93.45 93.45 93.45 93.45 0 +0.00(+0.00%)
Sep 18, 2003 93.45 93.45 93.45 93.45 0 +0.00(+0.00%)
Sep 17, 2003 93.45 93.45 93.45 93.45 0 +0.00(+0.00%)
Sep 16, 2003 93.45 93.45 93.45 93.45 0 +0.00(+0.00%)
Sep 15, 2003 93.45 93.45 93.45 93.45 0 +0.00(+0.00%)
Sep 12, 2003 93.45 93.45 93.45 93.45 0 +0.00(+0.00%)
Sep 11, 2003 93.45 93.45 93.45 93.45 0 +0.00(+0.00%)
Sep 10, 2003 93.45 93.45 93.45 93.45 0 +0.00(+0.00%)
Sep 09, 2003 93.45 93.45 93.45 93.45 0 +0.00(+0.00%)
Sep 08, 2003 93.45 93.45 93.45 93.45 0 +0.00(+0.00%)
Sep 05, 2003 93.45 93.45 93.45 93.45 0 +0.00(+0.00%)
Sep 04, 2003 93.45 93.45 93.45 93.45 0 +0.00(+0.00%)
Sep 03, 2003 93.45 93.45 93.45 93.45 0 +0.00(+0.00%)
Sep 02, 2003 93.45 93.45 93.45 93.45 0 +0.00(+0.00%)
Aug 29, 2003 93.45 93.45 93.45 93.45 0 +0.00(+0.00%)
Aug 28, 2003 93.45 93.45 93.45 93.45 0 +0.00(+0.00%)
Aug 27, 2003 93.45 93.45 93.45 93.45 0 +0.00(+0.00%)
Aug 26, 2003 93.45 93.45 93.45 93.45 0 +0.00(+0.00%)
Aug 25, 2003 93.45 93.45 93.45 93.45 0 +0.00(+0.00%)
Aug 22, 2003 93.45 93.45 93.45 93.45 0 +0.00(+0.00%)
Aug 19, 2003 93.45 93.45 93.45 93.45 0 +0.00(+0.00%)
Aug 18, 2003 93.45 93.45 93.45 93.45 0 +0.00(+0.00%)
Aug 15, 2003 93.45 93.45 93.45 93.45 0 +0.00(+0.00%)
Aug 14, 2003 93.45 93.45 93.45 93.45 0 +0.00(+0.00%)
Aug 13, 2003 93.45 93.45 93.45 93.45 0 +0.00(+0.00%)
Aug 12, 2003 93.45 93.45 93.45 93.45 0 +0.00(+0.00%)
Aug 11, 2003 93.45 93.45 93.45 93.45 0 +0.00(+0.00%)
Aug 08, 2003 93.45 93.45 93.45 93.45 0 -4.55(-4.64%)
Aug 07, 2003 98.00 98.00 98.00 98.00 0 +0.00(+0.00%)
Aug 06, 2003 98.00 98.00 98.00 98.00 0 +0.00(+0.00%)
Aug 05, 2003 98.00 98.00 98.00 98.00 0 +0.00(+0.00%)
Aug 04, 2003 98.00 98.00 98.00 98.00 0 +0.00(+0.00%)
Aug 01, 2003 98.00 98.00 98.00 98.00 0 +0.00(+0.00%)
Jul 31, 2003 98.00 98.00 98.00 98.00 0 +0.00(+0.00%)
Jul 30, 2003 98.00 98.00 98.00 98.00 0 +0.00(+0.00%)
Jul 29, 2003 98.00 98.00 98.00 98.00 0 +0.00(+0.00%)
Jul 28, 2003 98.00 98.00 98.00 98.00 0 +0.00(+0.00%)
Jul 25, 2003 98.00 98.00 98.00 98.00 0 +0.00(+0.00%)
Jul 24, 2003 98.00 98.00 98.00 98.00 0 +0.00(+0.00%)
Jul 23, 2003 98.00 98.00 98.00 98.00 0 +0.00(+0.00%)
Jul 22, 2003 98.00 98.00 98.00 98.00 0 +0.00(+0.00%)
Jul 21, 2003 98.00 98.00 98.00 98.00 0 +0.00(+0.00%)
Jul 18, 2003 98.00 98.00 98.00 98.00 0 +1.00(+1.03%)
Jul 17, 2003 97.00 97.00 97.00 97.00 0 +0.00(+0.00%)
Jul 16, 2003 97.00 97.00 97.00 97.00 0 +0.00(+0.00%)
Jul 15, 2003 97.00 97.00 97.00 97.00 0 +0.00(+0.00%)
Jul 14, 2003 97.00 97.00 97.00 97.00 0 +0.00(+0.00%)
Jul 11, 2003 97.00 97.00 97.00 97.00 0 +0.00(+0.00%)
Jul 10, 2003 97.00 97.00 97.00 97.00 0 +0.00(+0.00%)
Jul 09, 2003 97.00 97.00 97.00 97.00 0 +0.00(+0.00%)
Jul 08, 2003 97.00 97.00 97.00 97.00 0 +0.00(+0.00%)
Jul 07, 2003 97.00 97.00 97.00 97.00 0 +0.00(+0.00%)
Jul 03, 2003 100.50 97.00 97.00 97.00 100 -3.50(-3.48%)
Jul 02, 2003 100.50 100.50 100.50 100.50 0 +0.00(+0.00%)
Jul 01, 2003 100.50 100.50 100.50 100.50 0 +0.00(+0.00%)
Jun 30, 2003 100.50 100.50 100.50 100.50 0 +0.00(+0.00%)
Jun 27, 2003 100.50 100.50 100.50 100.50 0 +0.00(+0.00%)
Jun 26, 2003 100.50 100.50 100.50 100.50 0 +0.00(+0.00%)
Jun 25, 2003 100.50 100.50 100.50 100.50 0 +0.00(+0.00%)
Jun 24, 2003 100.50 100.50 100.50 100.50 0 +0.00(+0.00%)
Jun 23, 2003 100.50 100.50 100.50 100.50 0 +0.00(+0.00%)
Jun 20, 2003 100.50 100.50 100.50 100.50 0 +0.00(+0.00%)
Jun 19, 2003 100.50 100.50 100.50 100.50 0 +0.00(+0.00%)
Jun 18, 2003 100.50 100.50 100.50 100.50 0 +0.00(+0.00%)
Jun 17, 2003 100.50 100.50 100.50 100.50 0 +0.00(+0.00%)
Jun 16, 2003 100.50 100.50 100.50 100.50 0 +0.00(+0.00%)
Jun 13, 2003 100.50 100.50 100.50 100.50 0 +0.00(+0.00%)
Jun 12, 2003 100.50 100.50 100.50 100.50 0 +0.00(+0.00%)
Jun 11, 2003 100.50 100.50 100.50 100.50 0 +0.00(+0.00%)
Jun 10, 2003 100.50 100.50 100.50 100.50 0 +0.00(+0.00%)
Jun 09, 2003 100.50 100.50 100.50 100.50 0 +0.00(+0.00%)
Jun 06, 2003 100.50 100.50 100.50 100.50 0 +0.00(+0.00%)
Jun 05, 2003 100.50 100.50 100.50 100.50 0 +0.00(+0.00%)
Jun 04, 2003 100.50 100.50 100.50 100.50 0 +0.00(+0.00%)
Jun 03, 2003 100.50 100.50 100.50 100.50 0 +0.00(+0.00%)
Jun 02, 2003 100.50 100.50 100.50 100.50 0 +0.00(+0.00%)
May 30, 2003 100.50 100.50 100.50 100.50 0 +0.00(+0.00%)
May 29, 2003 100.50 100.50 100.50 100.50 0 +0.00(+0.00%)
May 28, 2003 100.50 100.50 100.50 100.50 0 +0.00(+0.00%)
May 23, 2003 100.50 100.50 100.50 100.50 0 +0.00(+0.00%)
May 22, 2003 100.50 100.50 100.50 100.50 0 +0.00(+0.00%)
May 21, 2003 100.50 100.50 100.50 100.50 0 +0.00(+0.00%)
May 20, 2003 100.50 100.50 100.50 100.50 0 +0.00(+0.00%)
May 19, 2003 100.50 100.50 100.50 100.50 0 +0.00(+0.00%)
May 16, 2003 100.50 100.50 100.50 100.50 0 +0.00(+0.00%)
May 15, 2003 100.50 100.50 100.50 100.50 0 +0.00(+0.00%)
May 14, 2003 100.50 100.50 100.50 100.50 0 +0.00(+0.00%)
May 13, 2003 100.50 100.50 100.50 100.50 0 +0.00(+0.00%)
May 12, 2003 100.50 100.50 100.50 100.50 0 +0.00(+0.00%)
May 09, 2003 100.50 100.50 100.50 100.50 0 +0.00(+0.00%)
May 08, 2003 100.50 100.50 100.50 100.50 0 +0.00(+0.00%)
May 07, 2003 100.50 100.50 100.50 100.50 0 +0.00(+0.00%)
May 06, 2003 100.50 100.50 100.50 100.50 0 -0.25(-0.25%)
May 05, 2003 100.75 100.75 100.75 100.75 0 +0.00(+0.00%)
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.