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 27, 2012 127.61 127.61 127.61 0 -2.99(-2.29%)
Apr 26, 2012 129.34 130.60 129.32 130.60 3,135 +2.60(+2.03%)
Apr 25, 2012 128.00 128.00 128.00 128.00 128 +0.75(+0.59%)
Apr 23, 2012 127.25 127.25 127.25 0 -0.50(-0.39%)
Apr 20, 2012 127.75 127.75 127.75 127.75 200 +0.75(+0.59%)
Apr 18, 2012 127.00 127.00 127.00 0 -3.28(-2.52%)
Apr 17, 2012 130.28 130.28 130.28 130.28 359 +4.08(+3.23%)
Apr 13, 2012 126.20 126.20 126.20 0 -1.10(-0.86%)
Apr 12, 2012 127.25 127.50 127.25 127.30 1,980 -0.36(-0.28%)
Apr 10, 2012 127.66 127.66 127.66 0 +1.16(+0.92%)
Apr 09, 2012 127.00 127.00 126.50 126.50 1,025 +1.35(+1.08%)
Apr 05, 2012 125.50 125.50 125.15 125.15 1,260 +0.90(+0.72%)
Apr 04, 2012 123.50 124.25 123.50 124.25 753 -1.00(-0.80%)
Apr 03, 2012 126.37 126.37 124.90 125.25 2,000 -1.31(-1.04%)
Apr 02, 2012 126.08 126.56 126.08 126.56 900 -0.44(-0.35%)
Mar 30, 2012 127.04 127.04 127.00 127.00 606 -0.21(-0.17%)
Mar 29, 2012 127.21 127.21 127.21 127.21 1,939 +4.96(+4.06%)
Mar 28, 2012 122.25 122.25 122.25 122.25 414 +1.52(+1.26%)
Mar 26, 2012 120.73 120.73 120.73 0 +0.39(+0.32%)
Mar 23, 2012 120.34 120.34 119.00 120.34 539 +1.34(+1.13%)
Mar 22, 2012 119.05 119.05 119.00 119.00 926 +1.00(+0.85%)
Mar 21, 2012 118.00 118.00 118.00 118.00 260 +0.25(+0.21%)
Mar 20, 2012 117.75 117.75 117.75 117.75 1,753 -0.70(-0.59%)
Mar 19, 2012 118.50 118.50 118.39 118.45 934 +0.24(+0.20%)
Mar 16, 2012 118.21 118.21 118.21 118.21 470 -0.59(-0.50%)
Mar 15, 2012 118.80 118.80 118.80 118.80 125 +0.55(+0.47%)
Mar 14, 2012 118.50 118.50 118.18 118.25 1,989 -0.19(-0.16%)
Mar 13, 2012 118.44 118.44 118.44 118.44 313 -0.77(-0.65%)
Mar 12, 2012 119.21 119.21 119.21 119.21 165 -4.89(-3.94%)
Mar 08, 2012 124.10 124.10 124.10 0 +3.85(+3.20%)
Mar 07, 2012 119.50 120.25 118.19 120.25 999 +3.68(+3.16%)
Mar 06, 2012 116.57 116.57 116.57 116.57 100 -2.12(-1.79%)
Mar 05, 2012 118.69 118.75 118.67 118.69 765 -0.06(-0.05%)
Mar 02, 2012 118.75 118.75 118.75 118.75 1,300 -0.30(-0.25%)
Mar 01, 2012 119.05 119.05 119.05 119.05 100 +0.15(+0.13%)
Feb 29, 2012 120.92 121.22 117.90 118.90 12,368 +1.93(+1.65%)
Feb 24, 2012 116.97 116.97 116.97 0 -1.41(-1.19%)
Feb 23, 2012 117.96 118.38 117.00 118.38 3,558 -0.62(-0.52%)
Feb 22, 2012 118.75 119.00 118.75 119.00 835 +1.75(+1.49%)
Feb 21, 2012 117.34 117.74 116.84 117.25 2,052 -0.93(-0.79%)
Feb 17, 2012 118.00 118.18 118.00 118.18 1,454 -0.82(-0.69%)
Feb 16, 2012 116.99 119.00 116.99 119.00 1,018 -0.47(-0.39%)
Feb 15, 2012 119.47 119.47 119.47 119.47 200 +1.74(+1.48%)
Feb 14, 2012 118.14 118.14 117.30 117.73 679 -1.02(-0.86%)
Feb 13, 2012 118.75 118.75 118.75 118.75 100 +0.75(+0.64%)
Feb 10, 2012 118.00 118.00 118.00 118.00 113 +0.25(+0.21%)
Feb 09, 2012 117.45 117.75 117.45 117.75 272 -1.25(-1.05%)
Feb 08, 2012 119.00 119.00 119.00 119.00 135 -0.03(-0.03%)
Feb 07, 2012 118.75 119.03 118.75 119.03 2,435 -0.76(-0.63%)
Feb 06, 2012 119.79 119.79 118.75 119.79 420 -1.61(-1.33%)
Feb 03, 2012 121.00 121.40 121.00 121.40 638 -0.66(-0.54%)
Feb 02, 2012 122.06 122.06 122.06 122.06 115 +1.53(+1.27%)
Jan 27, 2012 120.53 120.53 120.53 0 +1.55(+1.30%)
Jan 26, 2012 118.98 118.98 118.98 118.98 164 +0.77(+0.65%)
Jan 25, 2012 118.21 118.21 118.21 118.21 200 -0.04(-0.03%)
Jan 24, 2012 118.25 118.25 118.25 118.25 300 -1.34(-1.12%)
Jan 20, 2012 119.59 119.59 119.59 0 -2.14(-1.76%)
Jan 18, 2012 121.73 121.73 121.73 0 +0.48(+0.40%)
Jan 11, 2012 121.25 121.25 121.25 0 +1.25(+1.04%)
Jan 06, 2012 120.00 120.00 120.00 0 -1.78(-1.46%)
Jan 05, 2012 120.98 121.78 120.98 121.78 500 -0.72(-0.59%)
Jan 04, 2012 122.50 122.50 122.50 122.50 300 +2.50(+2.08%)
Dec 30, 2011 120.00 120.00 120.00 120.00 452 +1.16(+0.98%)
Dec 28, 2011 118.84 118.84 118.84 118.84 0 -1.85(-1.53%)
Dec 27, 2011 120.87 121.10 120.69 120.69 1,834 -2.30(-1.87%)
Dec 23, 2011 120.15 122.99 120.15 122.99 1,248 +3.99(+3.35%)
Dec 21, 2011 119.00 119.00 119.00 119.00 100 +0.37(+0.31%)
Dec 19, 2011 118.63 118.63 118.63 118.63 0 -0.17(-0.14%)
Dec 16, 2011 118.50 118.80 118.50 118.80 335 +1.05(+0.89%)
Dec 15, 2011 117.75 117.75 117.75 117.75 100 -1.25(-1.05%)
Dec 13, 2011 119.00 119.00 119.00 119.00 0 -1.75(-1.45%)
Dec 12, 2011 120.75 120.75 120.75 120.75 1,058 -0.85(-0.70%)
Dec 09, 2011 121.60 121.60 121.60 121.60 375 +2.10(+1.76%)
Dec 08, 2011 119.75 119.75 119.50 119.50 270 +2.24(+1.91%)
Dec 06, 2011 117.26 117.26 117.26 0 -1.58(-1.33%)
Dec 05, 2011 118.75 119.30 118.75 118.84 1,446 -0.13(-0.11%)
Dec 02, 2011 118.28 118.97 118.28 118.97 1,255 +2.40(+2.06%)
Dec 01, 2011 116.50 116.60 116.50 116.57 530 -6.11(-4.98%)
Nov 30, 2011 121.97 122.68 121.00 122.68 648 +5.18(+4.41%)
Nov 29, 2011 117.65 117.65 117.50 117.50 835 -0.75(-0.63%)
Nov 28, 2011 118.25 118.25 118.25 118.25 457 +1.75(+1.50%)
Nov 25, 2011 116.07 116.50 116.07 116.50 838 -0.50(-0.43%)
Nov 23, 2011 114.50 117.00 114.50 117.00 1,563 -1.50(-1.27%)
Nov 22, 2011 118.50 118.73 118.50 118.50 1,148 +0.41(+0.35%)
Nov 21, 2011 118.75 118.75 118.04 118.09 15,200 -0.66(-0.56%)
Nov 17, 2011 118.75 118.75 118.75 118.75 0 -1.32(-1.10%)
Nov 15, 2011 120.07 120.07 120.07 0 +2.82(+2.41%)
Oct 24, 2011 117.25 117.25 117.25 0 -0.26(-0.22%)
Oct 21, 2011 117.51 117.51 117.51 117.51 200 -6.01(-4.87%)
Oct 05, 2011 123.52 123.52 123.52 0 +3.52(+2.93%)
Oct 03, 2011 120.00 120.00 120.00 120.00 0 +3.27(+2.80%)
Sep 29, 2011 116.73 116.73 116.73 116.73 0 -1.52(-1.29%)
Sep 28, 2011 118.25 118.25 118.25 118.25 200 +3.57(+3.11%)
Sep 19, 2011 114.68 114.68 114.68 114.68 0 -0.49(-0.43%)
Sep 15, 2011 115.17 115.17 115.17 115.17 0 -3.10(-2.62%)
Sep 14, 2011 118.25 118.27 118.25 118.27 600 -1.67(-1.39%)
Sep 13, 2011 119.94 119.94 119.94 119.94 100 +3.62(+3.11%)
Sep 09, 2011 116.32 116.32 116.32 116.32 0 +0.19(+0.16%)
Aug 18, 2011 116.13 116.13 116.13 116.13 0 -1.15(-0.98%)
Aug 09, 2011 117.28 117.28 117.28 0 +1.28(+1.10%)
Aug 04, 2011 116.00 116.00 116.00 0 -6.89(-5.61%)
Aug 01, 2011 122.89 122.89 122.89 0 +0.40(+0.33%)
Jul 06, 2011 122.49 122.49 122.49 0 +0.89(+0.73%)
Jun 22, 2011 121.60 121.60 121.60 0 +11.61(+10.56%)
May 23, 2011 109.99 109.99 109.99 0 -3.17(-2.80%)
May 06, 2011 113.16 113.16 113.16 113.16 0 +0.82(+0.73%)
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.