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, 2020 17.76 17.76 17.69 17.69 543 -0.43(-2.37%)
Apr 29, 2020 18.12 18.12 18.12 170 +0.00(+0.00%)
Apr 28, 2020 18.12 18.12 18.12 18.12 173 +0.19(+1.06%)
Apr 27, 2020 17.71 17.93 17.71 17.93 423 -0.02(-0.14%)
Apr 24, 2020 17.95 17.95 17.95 17.95 400 +0.45(+2.60%)
Apr 23, 2020 17.50 17.50 17.50 30 +0.00(+0.00%)
Apr 22, 2020 17.50 17.50 17.50 20 +0.00(+0.00%)
Apr 21, 2020 17.50 17.50 17.50 17.50 399 -0.11(-0.60%)
Apr 20, 2020 17.61 17.61 17.61 17.61 406 -0.19(-1.07%)
Apr 17, 2020 17.80 17.80 17.80 17.80 400 +0.25(+1.40%)
Apr 16, 2020 17.55 17.55 17.55 60 +0.00(+0.00%)
Apr 15, 2020 17.55 17.55 17.55 17.55 181 +0.20(+1.15%)
Apr 14, 2020 17.35 17.35 17.35 17.35 210 +0.48(+2.81%)
Apr 13, 2020 16.88 16.88 16.88 16.88 272 -0.98(-5.46%)
Apr 09, 2020 17.85 17.85 17.85 117 +0.00(+0.00%)
Apr 07, 2020 17.85 17.85 17.85 0 +0.68(+3.96%)
Apr 06, 2020 17.17 17.17 17.17 13 +0.00(+0.00%)
Apr 03, 2020 17.17 17.17 17.17 81 +0.00(+0.00%)
Apr 02, 2020 17.14 17.17 17.13 17.17 2,750 -0.82(-4.56%)
Apr 01, 2020 17.99 17.99 17.99 17.99 208 -1.21(-6.30%)
Mar 31, 2020 18.74 19.23 18.45 19.20 9,846 -0.05(-0.26%)
Mar 30, 2020 19.01 19.25 19.01 19.25 504 +1.76(+10.04%)
Mar 27, 2020 17.89 17.89 17.49 17.49 600 +0.33(+1.94%)
Mar 26, 2020 16.99 17.16 16.99 17.16 334 +0.41(+2.45%)
Mar 25, 2020 17.00 17.00 15.97 16.75 1,876 -0.02(-0.15%)
Mar 24, 2020 15.97 17.06 15.97 16.77 4,753 +2.06(+14.04%)
Mar 23, 2020 15.44 15.82 14.71 14.71 1,381 -1.38(-8.58%)
Mar 20, 2020 16.09 16.09 16.09 39 +0.00(+0.00%)
Mar 19, 2020 16.39 16.39 16.09 16.09 8,752 -0.44(-2.66%)
Mar 18, 2020 16.53 16.53 16.53 49 +0.00(+0.00%)
Mar 17, 2020 16.53 16.53 16.53 16.53 3,820 +0.78(+4.95%)
Mar 16, 2020 15.83 15.83 15.75 15.75 927 +0.13(+0.86%)
Mar 13, 2020 15.62 15.62 15.62 15.62 500 -0.19(-1.17%)
Mar 12, 2020 15.72 15.80 15.72 15.80 26,513 -1.35(-7.87%)
Mar 11, 2020 17.15 17.15 17.15 72 +0.00(+0.00%)
Mar 10, 2020 17.15 17.15 17.15 46 +0.00(+0.00%)
Mar 09, 2020 17.15 17.15 17.15 64 +0.00(+0.00%)
Mar 06, 2020 17.15 17.15 17.15 29 +0.00(+0.00%)
Mar 05, 2020 17.15 17.15 17.15 25,403 +0.00(+0.00%)
Mar 04, 2020 17.39 17.39 17.15 17.15 615 -0.33(-1.89%)
Mar 03, 2020 17.48 17.48 17.48 131 +0.00(+0.00%)
Mar 02, 2020 17.48 17.66 17.48 17.48 6,011 +1.00(+6.04%)
Feb 28, 2020 16.48 16.48 16.48 16.48 700 -1.60(-8.86%)
Feb 27, 2020 18.09 18.09 18.09 1 +0.00(+0.00%)
Feb 25, 2020 18.09 18.09 18.09 0 +0.00(+0.00%)
Feb 24, 2020 18.09 18.09 18.09 1 +0.00(+0.00%)
Feb 21, 2020 18.09 18.09 18.09 39 +0.00(+0.00%)
Feb 20, 2020 18.09 18.09 18.09 8 +0.00(+0.00%)
Feb 19, 2020 18.09 18.09 18.09 18.09 128 +0.07(+0.38%)
Feb 14, 2020 18.02 18.02 18.02 0 +0.38(+2.15%)
Feb 13, 2020 17.64 17.64 17.64 20 +0.00(+0.00%)
Feb 12, 2020 17.64 17.64 17.64 97 +0.00(+0.00%)
Feb 11, 2020 17.64 17.64 17.64 17.64 167 +1.44(+8.89%)
Feb 10, 2020 16.20 16.20 16.20 45 +0.00(+0.00%)
Feb 07, 2020 16.20 16.20 16.20 79 +0.00(+0.00%)
Feb 06, 2020 16.20 16.20 16.20 21 +0.00(+0.00%)
Feb 05, 2020 16.20 16.20 16.20 78 +0.00(+0.00%)
Feb 04, 2020 16.20 16.20 16.20 70 +0.00(+0.00%)
Feb 03, 2020 16.20 16.20 16.20 8 +0.00(+0.00%)
Jan 29, 2020 16.20 16.20 16.20 0 +0.00(+0.00%)
Jan 28, 2020 16.20 16.20 16.20 16.20 421 -0.02(-0.12%)
Jan 24, 2020 16.22 16.22 16.22 0 -0.52(-3.11%)
Jan 23, 2020 16.74 16.74 16.74 95 +0.00(+0.00%)
Jan 22, 2020 16.74 16.74 16.74 50 +0.00(+0.00%)
Jan 21, 2020 16.74 16.74 16.74 2 +0.00(+0.00%)
Jan 17, 2020 16.74 16.74 16.74 32 +0.00(+0.00%)
Jan 16, 2020 16.74 16.74 16.74 16.74 102 +0.22(+1.33%)
Jan 14, 2020 16.52 16.52 16.52 0 -0.23(-1.37%)
Jan 13, 2020 16.75 16.75 16.75 18 +0.00(+0.00%)
Jan 10, 2020 16.75 16.75 16.75 88 +0.00(+0.00%)
Jan 09, 2020 16.75 16.75 16.75 9 +0.00(+0.00%)
Jan 08, 2020 16.75 16.75 16.75 38 +0.00(+0.00%)
Jan 06, 2020 16.75 16.75 16.75 0 +0.00(+0.00%)
Jan 03, 2020 16.75 16.75 16.75 35 +0.00(+0.00%)
Dec 30, 2019 16.75 16.75 16.75 0 -0.28(-1.64%)
Dec 27, 2019 17.03 17.03 17.03 7 +0.00(+0.00%)
Dec 26, 2019 17.03 17.03 17.03 44 +0.00(+0.00%)
Dec 24, 2019 16.55 17.03 16.55 17.03 700 +0.55(+3.37%)
Dec 23, 2019 16.48 16.48 16.48 16.48 433 -0.07(-0.45%)
Dec 20, 2019 16.55 16.55 16.55 116 +0.00(+0.00%)
Dec 19, 2019 16.55 16.55 16.55 59 +0.00(+0.00%)
Dec 18, 2019 16.55 16.55 16.55 16.55 195 +0.22(+1.35%)
Dec 17, 2019 16.33 16.33 16.33 67 +0.00(+0.00%)
Dec 16, 2019 16.52 16.52 16.33 16.33 615 -0.33(-1.98%)
Dec 12, 2019 16.66 16.66 16.66 0 +0.22(+1.34%)
Dec 11, 2019 16.44 16.44 16.44 45 +0.00(+0.00%)
Dec 10, 2019 16.44 16.44 16.44 35 +0.00(+0.00%)
Dec 09, 2019 16.44 16.44 16.44 12 +0.00(+0.00%)
Dec 06, 2019 16.44 16.44 16.44 72 +0.00(+0.00%)
Dec 05, 2019 16.44 16.44 16.44 16.44 103 -0.66(-3.86%)
Dec 04, 2019 17.10 17.10 17.10 17.10 462 +0.69(+4.17%)
Dec 03, 2019 16.41 16.41 16.41 16.41 147 -0.05(-0.33%)
Dec 02, 2019 16.47 16.47 16.47 16.47 200 -0.00(-0.02%)
Nov 29, 2019 16.47 16.47 16.47 16.47 100 -0.31(-1.86%)
Nov 25, 2019 16.79 16.79 16.79 0 +0.00(+0.00%)
Nov 22, 2019 16.79 16.79 16.79 28 +0.00(+0.00%)
Nov 21, 2019 16.79 16.79 16.79 54 +0.00(+0.00%)
Nov 20, 2019 16.79 16.79 16.79 16.79 3,753 +0.02(+0.12%)
Nov 18, 2019 16.77 16.77 16.77 0 +0.30(+1.79%)
Nov 15, 2019 16.47 16.47 16.47 1 +0.00(+0.00%)
Nov 14, 2019 16.47 16.47 16.47 105 +0.00(+0.00%)
Nov 13, 2019 16.47 16.47 16.47 16.47 190 -0.09(-0.54%)
Nov 12, 2019 16.56 16.56 16.56 16.56 116 -2.25(-11.96%)
Nov 11, 2019 18.81 18.81 18.81 98 +0.00(+0.00%)
Nov 07, 2019 18.81 18.81 18.81 0 +0.00(+0.00%)
Nov 06, 2019 18.81 18.81 18.81 17 +0.00(+0.00%)
Oct 30, 2019 18.81 18.81 18.81 0 +0.00(+0.00%)
Oct 28, 2019 18.81 18.81 18.81 0 -0.26(-1.36%)
Oct 21, 2019 19.07 19.07 19.07 0 +0.00(+0.00%)
Oct 18, 2019 19.07 19.07 19.07 64 +0.00(+0.00%)
Oct 15, 2019 19.07 19.07 19.07 0 +0.00(+0.00%)
Oct 14, 2019 19.07 19.07 19.07 11 +0.00(+0.00%)
Oct 11, 2019 19.07 19.07 19.07 5 +0.00(+0.00%)
Oct 07, 2019 19.07 19.07 19.07 0 +0.00(+0.00%)
Oct 04, 2019 19.07 19.07 19.07 65 +0.00(+0.00%)
Oct 01, 2019 19.07 19.07 19.07 0 +0.00(+0.00%)
Sep 27, 2019 19.07 19.07 19.07 0 +0.00(+0.00%)
Sep 26, 2019 19.07 19.07 19.07 20 +0.00(+0.00%)
Sep 25, 2019 19.07 19.07 19.07 16 +0.00(+0.00%)
Sep 24, 2019 19.07 19.07 19.07 116 +0.00(+0.00%)
Sep 23, 2019 19.07 19.07 19.07 19.07 185 +0.80(+4.38%)
Sep 19, 2019 18.27 18.27 18.27 0 +0.00(+0.00%)
Sep 18, 2019 18.27 18.27 18.27 49 +0.00(+0.00%)
Sep 17, 2019 18.27 18.27 18.27 27 +0.00(+0.00%)
Sep 16, 2019 18.27 18.27 18.27 18.27 151 -0.09(-0.52%)
Sep 13, 2019 18.21 18.36 18.21 18.36 1,100 +0.83(+4.76%)
Sep 12, 2019 17.53 17.53 17.53 97 +0.00(+0.00%)
Sep 11, 2019 17.65 17.65 17.53 17.53 248 -0.58(-3.20%)
Sep 06, 2019 18.11 18.11 18.11 0 +0.00(+0.00%)
Sep 05, 2019 18.11 18.11 18.11 55 +0.00(+0.00%)
Aug 30, 2019 18.11 18.11 18.11 0 +0.00(+0.00%)
Aug 29, 2019 18.11 18.11 18.11 5 +0.00(+0.00%)
Aug 28, 2019 18.11 18.11 18.11 45 +0.00(+0.00%)
Aug 26, 2019 18.11 18.11 18.11 0 +0.34(+1.91%)
Aug 21, 2019 17.77 17.77 17.77 0 +0.04(+0.24%)
Aug 20, 2019 17.73 17.73 17.73 133 +0.00(+0.00%)
Aug 19, 2019 17.89 17.89 17.73 17.73 1,644 +0.11(+0.61%)
Aug 15, 2019 17.62 17.62 17.62 0 +0.15(+0.86%)
Aug 14, 2019 17.47 17.47 17.47 17.47 100 -0.15(-0.85%)
Aug 12, 2019 17.62 17.62 17.62 0 +0.00(+0.00%)
Aug 09, 2019 17.62 17.62 17.62 17.62 100 -0.15(-0.84%)
Aug 08, 2019 17.77 17.77 17.77 17.77 102 -0.11(-0.62%)
Aug 07, 2019 17.88 17.88 17.88 89 +0.00(+0.00%)
Aug 06, 2019 17.88 17.88 17.88 17.88 434 -0.20(-1.11%)
Aug 05, 2019 18.08 18.08 18.08 76 +0.00(+0.00%)
Aug 02, 2019 18.08 18.08 18.08 35 +0.00(+0.00%)
Aug 01, 2019 18.08 18.08 18.08 18.08 278 +0.25(+1.40%)
Jul 31, 2019 17.99 18.00 17.68 17.83 1,851 +0.53(+3.06%)
Jul 30, 2019 17.30 17.30 17.30 17.30 1,800 +1.05(+6.46%)
Jul 29, 2019 16.25 16.25 16.25 16.25 572 -0.27(-1.63%)
Jul 26, 2019 16.52 16.52 16.52 40 +0.00(+0.00%)
Jul 24, 2019 16.52 16.52 16.52 0 +0.00(+0.00%)
Jul 23, 2019 16.52 16.52 16.52 53 +0.00(+0.00%)
Jul 22, 2019 16.52 16.52 16.52 16.52 250 -0.12(-0.69%)
Jul 18, 2019 16.64 16.64 16.64 0 -0.23(-1.39%)
Jul 17, 2019 16.87 16.87 16.87 16.87 407 -0.43(-2.49%)
Jul 15, 2019 17.30 17.30 17.30 0 +0.00(+0.00%)
Jul 12, 2019 17.30 17.30 17.30 88 +0.00(+0.00%)
Jul 11, 2019 17.30 17.30 17.30 9 +0.00(+0.00%)
Jul 10, 2019 17.51 17.51 17.25 17.30 14,510 -0.20(-1.14%)
Jul 09, 2019 17.50 17.50 17.50 99 +0.00(+0.00%)
Jul 03, 2019 17.50 17.50 17.50 0 +0.00(+0.00%)
Jul 02, 2019 17.50 17.50 17.50 17.50 2,600 +0.01(+0.06%)
Jun 28, 2019 17.49 17.49 17.49 0 +0.18(+1.04%)
Jun 26, 2019 17.31 17.31 17.31 0 +0.00(+0.00%)
Jun 24, 2019 17.31 17.31 17.31 0 +0.04(+0.23%)
Jun 21, 2019 17.27 17.27 17.27 17.27 200 -0.26(-1.48%)
Jun 19, 2019 17.53 17.53 17.53 0 +0.00(+0.00%)
Jun 18, 2019 17.53 17.53 17.53 86 +0.00(+0.00%)
Jun 17, 2019 17.53 17.53 17.53 17.53 177 -0.04(-0.23%)
Jun 14, 2019 17.57 17.57 17.57 17.57 100 +0.16(+0.92%)
Jun 13, 2019 17.41 17.41 17.41 94 +0.00(+0.00%)
Jun 11, 2019 17.41 17.41 17.41 0 +0.18(+1.04%)
Jun 10, 2019 17.23 17.23 17.23 80 +0.00(+0.00%)
Jun 07, 2019 17.20 17.23 17.20 17.23 200 +0.00(+0.00%)
Jun 06, 2019 17.23 17.23 17.23 99 +0.00(+0.00%)
Jun 05, 2019 17.23 17.23 17.23 17.23 230 +0.23(+1.35%)
Jun 04, 2019 17.00 17.00 17.00 68 +0.00(+0.00%)
Jun 03, 2019 16.98 17.00 16.98 17.00 241 +0.13(+0.77%)
May 31, 2019 16.87 16.87 16.87 65 +0.00(+0.00%)
May 30, 2019 16.87 16.87 16.87 16.87 2,238 -0.51(-2.93%)
May 29, 2019 17.38 17.38 17.38 112 +0.00(+0.00%)
May 28, 2019 17.38 17.38 17.38 17.38 220 -0.12(-0.69%)
May 23, 2019 17.50 17.50 17.50 0 +0.20(+1.13%)
May 22, 2019 17.30 17.30 17.30 17.30 1,007 -0.55(-3.06%)
May 21, 2019 17.85 17.85 17.85 17.85 299 +0.65(+3.78%)
May 20, 2019 17.20 17.20 17.20 45 +0.00(+0.00%)
May 17, 2019 17.20 17.20 17.20 5 +0.00(+0.00%)
May 16, 2019 17.20 17.20 17.20 248 +0.00(+0.00%)
May 15, 2019 17.20 17.20 17.20 17.20 1,450 +0.05(+0.29%)
May 14, 2019 17.15 17.15 17.15 17.15 260 -0.03(-0.17%)
May 13, 2019 17.18 17.18 17.18 17.18 424 +1.80(+11.70%)
May 10, 2019 15.38 15.38 15.38 107 +0.00(+0.00%)
May 09, 2019 15.38 15.38 15.38 15.38 140 -0.77(-4.77%)
May 08, 2019 16.15 16.15 16.15 70 +0.00(+0.00%)
May 07, 2019 16.15 16.15 16.15 73 +0.00(+0.00%)
May 06, 2019 15.64 16.15 15.64 16.15 1,745 +0.34(+2.15%)
May 03, 2019 15.81 15.81 15.81 249 +0.00(+0.00%)
May 02, 2019 16.14 16.14 15.81 15.81 484 -0.16(-1.00%)
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.