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 13, 2009 72.74 72.74 72.74 72.74 0 -2.01(-2.69%)
Apr 09, 2009 73.00 74.75 73.00 74.75 300 +3.13(+4.37%)
Apr 07, 2009 71.62 71.62 71.62 71.62 0 +1.12(+1.59%)
Apr 02, 2009 70.50 70.50 70.50 0 +0.50(+0.71%)
Mar 31, 2009 70.00 70.00 70.00 0 +1.02(+1.48%)
Feb 26, 2009 68.98 68.98 68.98 68.98 0 +0.00(+0.00%)
Feb 25, 2009 68.98 68.98 68.98 68.98 200 +0.33(+0.48%)
Feb 24, 2009 68.65 68.65 68.65 68.65 247 +0.15(+0.22%)
Feb 23, 2009 68.50 68.50 68.50 68.50 301 -1.88(-2.67%)
Feb 13, 2009 70.38 70.38 70.38 0 +0.00(+0.00%)
Feb 12, 2009 70.38 70.38 70.38 70.38 158 -2.82(-3.85%)
Feb 11, 2009 73.20 73.20 73.20 0 +0.00(+0.00%)
Feb 10, 2009 73.20 73.49 73.20 73.20 400 -10.30(-12.34%)
Feb 04, 2009 83.50 83.50 83.50 0 +0.00(+0.00%)
Feb 03, 2009 83.50 83.50 83.50 83.50 200 -3.00(-3.47%)
Feb 02, 2009 86.50 86.50 86.50 0 +0.00(+0.00%)
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%)
Nov 03, 2008 82.60 82.60 82.60 0 +0.00(+0.00%)
Oct 31, 2008 84.50 84.50 82.60 82.60 700 -1.65(-1.96%)
Oct 30, 2008 84.25 84.25 84.25 200 +0.00(+0.00%)
Oct 29, 2008 84.25 84.25 84.25 84.25 2,216 +1.25(+1.51%)
Oct 28, 2008 83.00 83.00 83.00 83.00 1,025 -5.00(-5.68%)
Oct 20, 2008 88.00 88.00 88.00 200 +0.00(+0.00%)
Oct 17, 2008 88.00 88.00 88.00 88.00 100 +2.15(+2.50%)
Oct 16, 2008 85.85 85.85 85.85 0 +0.00(+0.00%)
Oct 15, 2008 85.85 85.85 84.65 85.85 400 +7.10(+9.02%)
Oct 13, 2008 78.75 78.75 78.75 78.75 0 +0.00(+0.00%)
Oct 10, 2008 78.75 78.75 78.75 78.75 100 -12.75(-13.93%)
Oct 08, 2008 91.50 91.50 91.50 0 +0.00(+0.00%)
Oct 07, 2008 91.90 93.00 91.50 91.50 541 -0.40(-0.44%)
Oct 06, 2008 91.90 91.90 91.90 91.90 400 -2.60(-2.75%)
Sep 25, 2008 94.50 94.50 94.50 0 +0.00(+0.00%)
Sep 24, 2008 94.50 94.50 94.25 94.50 800 -6.35(-6.30%)
Sep 19, 2008 100.85 100.85 100.85 100.85 0 +0.00(+0.00%)
Sep 18, 2008 100.85 100.85 98.76 100.85 1,667 +6.34(+6.71%)
Sep 17, 2008 94.51 94.51 94.51 0 +0.00(+0.00%)
Sep 16, 2008 94.51 94.84 94.50 94.51 580 -1.19(-1.24%)
Sep 12, 2008 95.70 95.70 95.70 0 +0.00(+0.00%)
Sep 11, 2008 95.70 95.70 95.70 95.70 1,480 -1.55(-1.59%)
Sep 05, 2008 97.25 97.25 97.25 0 +0.00(+0.00%)
Sep 04, 2008 97.25 97.25 97.25 0 +4.00(+4.29%)
Sep 03, 2008 93.25 93.25 93.25 93.25 100 +2.50(+2.75%)
Sep 02, 2008 90.75 90.75 90.75 0 +0.00(+0.00%)
Aug 29, 2008 90.75 90.75 90.75 90.75 200 -0.86(-0.94%)
Aug 28, 2008 92.40 91.61 91.05 91.61 1,180 -0.79(-0.85%)
Aug 19, 2008 92.40 92.40 92.40 0 +0.00(+0.00%)
Aug 18, 2008 92.40 92.40 92.40 92.40 445 -4.58(-4.72%)
Aug 13, 2008 96.98 96.98 96.98 96.98 0 +0.00(+0.00%)
Aug 12, 2008 96.98 96.98 96.98 0 +0.00(+0.00%)
Aug 11, 2008 96.98 97.25 96.98 96.98 800 -4.22(-4.17%)
Aug 08, 2008 101.20 101.20 101.20 101.20 0 +0.00(+0.00%)
Aug 07, 2008 101.20 101.20 101.20 101.20 0 +0.00(+0.00%)
Aug 06, 2008 101.20 101.20 101.20 101.20 0 +0.00(+0.00%)
Aug 05, 2008 101.20 101.20 101.20 101.20 0 +0.00(+0.00%)
Aug 04, 2008 101.20 101.20 101.20 101.20 0 +0.00(+0.00%)
Aug 01, 2008 101.20 101.20 101.20 101.20 200 +0.00(+0.00%)
Jul 31, 2008 100.00 101.20 101.20 101.20 100 +1.20(+1.20%)
Jul 30, 2008 100.00 100.00 99.85 100.00 800 +6.00(+6.38%)
Jul 29, 2008 94.00 94.00 94.00 94.00 0 +0.00(+0.00%)
Jul 28, 2008 94.00 94.00 94.00 94.00 0 +0.00(+0.00%)
Jul 25, 2008 94.00 94.00 94.00 94.00 0 +0.00(+0.00%)
Jul 24, 2008 94.00 94.00 94.00 94.00 200 +1.30(+1.40%)
Jul 23, 2008 92.70 92.70 92.70 92.70 100 -0.30(-0.32%)
Jul 22, 2008 93.00 93.00 93.00 93.00 0 +0.00(+0.00%)
Jul 21, 2008 93.00 93.00 93.00 93.00 0 +0.00(+0.00%)
Jul 18, 2008 93.00 93.25 93.00 93.00 425 -1.80(-1.90%)
Jul 17, 2008 94.80 94.80 94.80 94.80 0 +0.00(+0.00%)
Jul 16, 2008 94.80 94.80 94.80 94.80 100 +3.35(+3.66%)
Jul 15, 2008 91.45 91.45 91.45 91.45 0 +0.00(+0.00%)
Jul 14, 2008 91.45 91.45 91.45 91.45 0 +0.00(+0.00%)
Jul 11, 2008 91.45 91.45 91.45 91.45 200 -0.40(-0.44%)
Jul 10, 2008 91.85 91.85 91.85 91.85 0 +0.00(+0.00%)
Jul 09, 2008 91.85 91.85 91.85 91.85 400 -3.65(-3.82%)
Jul 08, 2008 95.50 95.50 95.50 95.50 0 +0.00(+0.00%)
Jul 07, 2008 95.50 95.50 95.50 95.50 0 +0.00(+0.00%)
Jul 04, 2008 95.50 95.50 95.50 95.50 0 +0.00(+0.00%)
Jul 03, 2008 95.50 95.50 95.50 95.50 0 +0.00(+0.00%)
Jul 02, 2008 95.50 95.50 95.50 95.50 0 +0.00(+0.00%)
Jul 01, 2008 95.50 95.50 95.50 95.50 0 +0.00(+0.00%)
Jun 30, 2008 95.50 95.50 95.50 95.50 0 +0.00(+0.00%)
Jun 27, 2008 95.50 95.50 95.50 95.50 0 +0.00(+0.00%)
Jun 26, 2008 95.50 95.50 95.50 95.50 0 +0.00(+0.00%)
Jun 25, 2008 95.50 95.50 95.50 95.50 300 +1.05(+1.11%)
Jun 24, 2008 94.45 95.20 94.45 94.45 1,240 -2.20(-2.28%)
Jun 23, 2008 97.20 96.65 96.65 96.65 105 -0.55(-0.57%)
Jun 20, 2008 97.20 97.20 97.20 97.20 200 -1.74(-1.76%)
Jun 19, 2008 98.94 98.94 98.94 98.94 0 +0.00(+0.00%)
Jun 18, 2008 98.94 100.15 98.90 98.94 1,215 +2.24(+2.32%)
Jun 17, 2008 96.70 96.70 96.70 96.70 0 +0.00(+0.00%)
Jun 16, 2008 96.70 96.70 96.70 96.70 0 +0.00(+0.00%)
Jun 13, 2008 96.70 96.70 96.70 96.70 100 -1.30(-1.33%)
Jun 12, 2008 98.00 98.00 98.00 98.00 0 +0.00(+0.00%)
Jun 11, 2008 98.00 98.00 98.00 98.00 0 +0.00(+0.00%)
Jun 10, 2008 98.00 98.00 98.00 98.00 200 -1.75(-1.75%)
Jun 09, 2008 99.75 99.75 99.75 99.75 0 +0.00(+0.00%)
Jun 06, 2008 99.75 99.75 99.75 99.75 300 +2.00(+2.05%)
Jun 05, 2008 97.75 97.75 97.75 97.75 0 +0.00(+0.00%)
Jun 04, 2008 97.75 97.75 97.75 97.75 155 +3.35(+3.55%)
Jun 03, 2008 94.40 94.40 94.40 94.40 0 +0.00(+0.00%)
Jun 02, 2008 94.40 94.40 94.40 94.40 0 +0.00(+0.00%)
May 30, 2008 94.40 94.40 94.40 94.40 0 +0.00(+0.00%)
May 29, 2008 94.40 94.40 94.40 94.40 0 +0.00(+0.00%)
May 28, 2008 94.40 94.40 94.40 94.40 100 -1.30(-1.36%)
May 27, 2008 97.00 95.75 95.70 95.70 200 -1.30(-1.34%)
May 26, 2008 97.00 97.00 97.00 97.00 0 +0.00(+0.00%)
May 23, 2008 97.00 97.00 97.00 97.00 0 +0.00(+0.00%)
May 22, 2008 97.00 97.00 97.00 97.00 0 +0.00(+0.00%)
May 21, 2008 97.00 97.00 97.00 97.00 0 +0.00(+0.00%)
May 20, 2008 97.00 97.00 97.00 97.00 200 -0.10(-0.10%)
May 19, 2008 97.10 97.10 97.10 97.10 0 +0.00(+0.00%)
May 16, 2008 97.10 97.10 97.10 97.10 0 +0.00(+0.00%)
May 15, 2008 97.10 97.10 97.10 97.10 0 +0.00(+0.00%)
May 14, 2008 97.10 97.10 97.10 97.10 500 -5.40(-5.27%)
May 13, 2008 102.50 102.50 102.50 102.50 0 +0.00(+0.00%)
May 12, 2008 102.50 102.50 102.50 102.50 0 +0.00(+0.00%)
May 09, 2008 102.50 102.50 102.50 102.50 0 +0.00(+0.00%)
May 08, 2008 102.50 102.50 102.50 102.50 0 +0.00(+0.00%)
May 07, 2008 102.50 102.50 102.50 102.50 125 -0.25(-0.24%)
May 06, 2008 102.75 102.75 102.75 102.75 0 +0.00(+0.00%)
May 05, 2008 102.75 102.75 102.75 102.75 125 +2.00(+1.99%)
May 02, 2008 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.