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

Ajinomoto Company Inc ADR (OP: AJINY )

35.74 +0.02 (+0.04%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 31, 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 (%)
Oct 31, 2023 36.60 36.80 36.42 36.58 48,115 +1.11(+3.13%)
Oct 30, 2023 36.12 36.13 35.10 35.47 34,768 -0.21(-0.59%)
Oct 27, 2023 36.08 36.54 35.51 35.68 14,341 -1.04(-2.83%)
Oct 26, 2023 36.86 37.05 36.71 36.72 16,065 -0.53(-1.42%)
Oct 25, 2023 37.34 37.41 37.23 37.25 12,547 -0.30(-0.80%)
Oct 24, 2023 37.48 37.59 37.28 37.55 31,829 +0.52(+1.40%)
Oct 23, 2023 36.86 37.26 36.86 37.03 20,063 +0.04(+0.11%)
Oct 20, 2023 37.27 37.27 36.99 36.99 14,898 -0.09(-0.24%)
Oct 19, 2023 37.40 37.50 37.08 37.08 13,922 -0.85(-2.24%)
Oct 18, 2023 38.02 38.04 37.80 37.93 10,203 -0.34(-0.89%)
Oct 17, 2023 38.18 38.41 38.11 38.27 20,106 -0.20(-0.52%)
Oct 16, 2023 38.33 38.48 38.33 38.47 28,830 -0.32(-0.82%)
Oct 13, 2023 39.13 39.13 38.74 38.79 10,667 -0.56(-1.42%)
Oct 12, 2023 39.72 40.09 39.05 39.35 18,786 +0.12(+0.31%)
Oct 11, 2023 39.42 39.42 38.92 39.23 15,255 -0.72(-1.80%)
Oct 10, 2023 40.68 40.73 39.89 39.95 25,263 -0.32(-0.79%)
Oct 09, 2023 40.81 40.81 39.95 40.27 8,536 +0.25(+0.62%)
Oct 06, 2023 39.40 40.08 39.40 40.02 25,287 +1.27(+3.27%)
Oct 05, 2023 39.01 39.02 38.39 38.75 27,791 +1.26(+3.37%)
Oct 04, 2023 37.50 37.60 37.30 37.49 14,653 -0.36(-0.95%)
Oct 03, 2023 37.98 37.98 37.67 37.85 24,146 -0.36(-0.94%)
Oct 02, 2023 37.57 38.36 37.44 38.21 121,370 -0.30(-0.78%)
Sep 29, 2023 39.33 39.33 38.41 38.51 14,710 -0.14(-0.36%)
Sep 28, 2023 38.60 38.80 38.55 38.65 17,152 -0.24(-0.62%)
Sep 27, 2023 39.01 39.01 38.73 38.89 17,003 -0.16(-0.41%)
Sep 26, 2023 39.17 39.17 38.79 39.05 13,454 -0.54(-1.36%)
Sep 25, 2023 39.48 39.59 39.52 39.59 35,218 +0.34(+0.87%)
Sep 22, 2023 39.54 39.58 38.45 39.25 23,828 +0.72(+1.87%)
Sep 21, 2023 38.68 39.69 38.50 38.53 13,130 -0.23(-0.59%)
Sep 20, 2023 38.65 38.76 38.60 38.76 12,791 -0.91(-2.29%)
Sep 19, 2023 39.59 39.67 39.50 39.67 9,858 -1.13(-2.77%)
Sep 18, 2023 40.74 40.80 40.45 40.80 5,639 +0.12(+0.29%)
Sep 15, 2023 40.81 40.81 40.60 40.68 7,154 -0.70(-1.69%)
Sep 14, 2023 40.51 41.39 40.50 41.38 4,430 +0.59(+1.45%)
Sep 13, 2023 41.24 41.27 40.79 40.79 17,897 -0.97(-2.32%)
Sep 12, 2023 42.35 42.35 41.69 41.76 10,589 -0.59(-1.39%)
Sep 11, 2023 42.35 42.35 41.85 42.35 7,029 +1.04(+2.52%)
Sep 08, 2023 41.38 41.38 41.16 41.31 11,949 +0.03(+0.07%)
Sep 07, 2023 41.92 41.92 41.16 41.28 18,488 +0.05(+0.12%)
Sep 06, 2023 41.70 41.70 41.09 41.23 6,851 -0.45(-1.08%)
Sep 05, 2023 42.71 42.71 41.49 41.68 9,419 +0.54(+1.31%)
Sep 01, 2023 42.29 42.29 41.13 41.14 6,497 -1.16(-2.74%)
Aug 31, 2023 42.28 42.37 42.21 42.30 6,827 +0.52(+1.24%)
Aug 30, 2023 41.77 41.94 41.73 41.78 14,715 -0.43(-1.02%)
Aug 29, 2023 42.21 42.21 41.67 42.21 9,743 -0.05(-0.12%)
Aug 28, 2023 41.82 42.30 41.78 42.26 6,824 +1.76(+4.35%)
Aug 25, 2023 40.45 40.74 40.40 40.50 9,810 -0.58(-1.41%)
Aug 24, 2023 41.00 41.26 40.93 41.08 18,967 +0.69(+1.71%)
Aug 23, 2023 40.21 40.39 40.21 40.39 9,259 +0.85(+2.15%)
Aug 22, 2023 39.62 39.71 39.42 39.54 16,406 +0.21(+0.53%)
Aug 21, 2023 39.37 39.58 39.05 39.33 33,816 -0.29(-0.73%)
Aug 18, 2023 39.30 39.62 39.27 39.62 8,225 +0.12(+0.30%)
Aug 17, 2023 39.77 40.35 39.09 39.50 21,214 -0.23(-0.59%)
Aug 16, 2023 39.83 40.10 39.51 39.73 13,168 -0.14(-0.35%)
Aug 15, 2023 39.93 40.53 39.84 39.88 16,472 -0.41(-1.02%)
Aug 14, 2023 39.69 40.29 39.64 40.29 12,290 +0.48(+1.21%)
Aug 11, 2023 40.44 40.44 39.20 39.80 7,019 -0.32(-0.79%)
Aug 10, 2023 40.70 40.76 40.12 40.12 9,227 +0.30(+0.76%)
Aug 09, 2023 40.03 40.41 39.78 39.82 12,674 +0.30(+0.75%)
Aug 08, 2023 40.12 40.12 38.97 39.52 14,809 +1.41(+3.71%)
Aug 07, 2023 37.94 38.11 37.86 38.11 6,087 +0.10(+0.26%)
Aug 04, 2023 38.45 38.65 37.80 38.01 8,830 -0.26(-0.68%)
Aug 03, 2023 38.20 38.50 38.20 38.27 14,581 -0.37(-0.96%)
Aug 02, 2023 38.66 38.76 38.57 38.64 5,286 -0.24(-0.62%)
Aug 01, 2023 38.95 38.95 38.80 38.88 18,580 -0.22(-0.56%)
Jul 31, 2023 39.20 39.20 39.05 39.10 5,014 +0.29(+0.75%)
Jul 28, 2023 38.91 39.34 38.70 38.81 4,657 -0.87(-2.19%)
Jul 27, 2023 39.25 39.97 38.70 39.68 9,428 +0.02(+0.06%)
Jul 26, 2023 39.61 40.38 39.60 39.66 13,043 -0.95(-2.33%)
Jul 25, 2023 40.60 40.60 39.51 40.60 6,014 +0.97(+2.45%)
Jul 24, 2023 39.32 39.63 39.32 39.63 5,740 +0.17(+0.43%)
Jul 21, 2023 39.52 39.52 38.45 39.46 7,726 -0.12(-0.30%)
Jul 20, 2023 39.57 40.26 39.49 39.58 4,628 -0.68(-1.69%)
Jul 19, 2023 40.21 40.86 40.18 40.26 5,437 +0.08(+0.20%)
Jul 18, 2023 40.03 40.38 40.03 40.18 12,262 +0.71(+1.80%)
Jul 17, 2023 39.32 39.47 39.03 39.47 6,800 +0.20(+0.52%)
Jul 14, 2023 39.33 39.38 39.27 39.27 4,962 -0.27(-0.70%)
Jul 13, 2023 39.46 39.54 39.46 39.54 5,691 +0.56(+1.44%)
Jul 12, 2023 38.99 39.05 38.96 38.98 5,684 +0.08(+0.21%)
Jul 11, 2023 39.01 39.01 38.71 38.90 12,284 -0.96(-2.41%)
Jul 10, 2023 39.74 39.86 39.68 39.86 21,680 +0.20(+0.50%)
Jul 07, 2023 39.30 39.66 39.30 39.66 8,677 +0.36(+0.93%)
Jul 06, 2023 39.33 39.33 39.13 39.30 5,848 +0.50(+1.28%)
Jul 05, 2023 38.75 38.81 38.73 38.80 11,367 -1.09(-2.73%)
Jul 03, 2023 39.97 39.97 39.77 39.89 6,844 +0.17(+0.43%)
Jun 30, 2023 39.70 39.83 39.66 39.72 5,314 +0.13(+0.34%)
Jun 29, 2023 39.62 39.62 39.59 39.59 3,726 -0.20(-0.51%)
Jun 28, 2023 39.75 39.84 39.74 39.79 4,714 +0.21(+0.53%)
Jun 27, 2023 39.60 39.60 39.46 39.58 8,401 -0.64(-1.59%)
Jun 26, 2023 40.19 40.22 40.13 40.22 16,781 +0.96(+2.46%)
Jun 23, 2023 39.03 39.37 39.03 39.26 8,402 -0.38(-0.95%)
Jun 22, 2023 39.80 39.91 39.55 39.63 10,334 -0.63(-1.56%)
Jun 21, 2023 39.80 40.26 39.80 40.26 6,265 +0.32(+0.80%)
Jun 20, 2023 39.92 39.95 39.84 39.94 6,223 -0.99(-2.42%)
Jun 16, 2023 41.15 41.15 40.85 40.93 5,684 +0.06(+0.15%)
Jun 15, 2023 40.71 40.95 40.71 40.87 9,195 +4.90(+13.62%)
May 08, 2023 36.60 36.60 35.97 35.97 4,585 -0.44(-1.21%)
May 05, 2023 36.25 36.41 36.25 36.41 4,680 +0.19(+0.52%)
May 04, 2023 36.06 36.27 36.06 36.22 4,675 +0.11(+0.30%)
May 03, 2023 36.00 36.11 36.00 36.11 4,004 +0.46(+1.29%)
May 02, 2023 35.55 36.22 35.55 35.65 4,891 -0.95(-2.60%)
May 01, 2023 36.24 36.60 36.01 36.60 9,519 +0.53(+1.46%)
Apr 28, 2023 35.89 36.09 35.89 36.07 3,925 -0.08(-0.22%)
Apr 27, 2023 35.83 36.15 35.83 36.15 4,695 +0.28(+0.78%)
Apr 26, 2023 35.95 36.09 35.87 35.87 3,539 -0.22(-0.61%)
Apr 25, 2023 36.12 36.15 36.04 36.09 8,746 -0.51(-1.39%)
Apr 24, 2023 36.49 36.60 36.49 36.60 3,050 +0.17(+0.47%)
Apr 21, 2023 36.40 36.55 36.40 36.43 12,578 +0.33(+0.91%)
Apr 20, 2023 36.10 36.19 36.02 36.10 4,485 +0.02(+0.06%)
Apr 19, 2023 36.50 36.50 36.07 36.08 4,412 -0.17(-0.47%)
Apr 18, 2023 36.33 36.33 36.20 36.25 3,503 +0.89(+2.52%)
Apr 17, 2023 35.81 35.81 35.35 35.36 4,384 -0.59(-1.64%)
Apr 14, 2023 36.53 36.53 35.86 35.95 7,429 +0.04(+0.10%)
Apr 13, 2023 35.58 36.16 35.58 35.91 3,703 +0.27(+0.74%)
Apr 12, 2023 35.59 35.65 35.49 35.65 4,935 +0.21(+0.59%)
Apr 11, 2023 35.42 35.44 35.32 35.44 5,707 -0.06(-0.17%)
Apr 10, 2023 35.34 35.50 35.31 35.50 3,608 +0.09(+0.27%)
Apr 06, 2023 35.51 35.51 35.41 35.41 3,470 +0.58(+1.65%)
Apr 05, 2023 34.92 34.92 34.78 34.83 8,154 -0.59(-1.67%)
Apr 04, 2023 35.42 35.43 35.36 35.42 8,726 +0.14(+0.40%)
Apr 03, 2023 35.39 35.47 35.28 35.28 7,123 +0.07(+0.20%)
Mar 31, 2023 34.07 35.21 34.07 35.21 4,626 +0.26(+0.74%)
Mar 30, 2023 34.84 34.95 34.76 34.95 4,521 +0.12(+0.34%)
Mar 29, 2023 34.73 34.83 34.58 34.83 6,012 +0.04(+0.11%)
Mar 28, 2023 34.76 34.79 34.68 34.79 8,232 +0.77(+2.26%)
Mar 27, 2023 33.71 34.02 33.64 34.02 13,500 -0.31(-0.90%)
Mar 24, 2023 34.36 34.36 34.20 34.33 6,330 +0.36(+1.07%)
Mar 23, 2023 34.13 34.13 33.94 33.97 11,996 +0.22(+0.64%)
Mar 22, 2023 33.80 33.90 33.50 33.75 10,748 -0.55(-1.60%)
Mar 21, 2023 34.03 34.30 33.82 34.30 6,256 -0.03(-0.09%)
Mar 20, 2023 34.32 34.33 33.78 34.33 6,570 +0.34(+1.00%)
Mar 17, 2023 33.69 34.10 33.69 33.99 8,107 +0.63(+1.89%)
Mar 16, 2023 33.24 33.50 33.24 33.36 12,664 -0.03(-0.09%)
Mar 15, 2023 33.37 33.51 33.27 33.39 9,688 -0.37(-1.08%)
Mar 14, 2023 33.52 33.77 33.52 33.76 9,183 +0.58(+1.73%)
Mar 13, 2023 32.99 33.36 32.99 33.18 12,029 -0.12(-0.36%)
Mar 10, 2023 33.53 33.55 33.09 33.30 7,617 +0.60(+1.83%)
Mar 09, 2023 32.93 33.05 32.70 32.70 17,053 +1.02(+3.22%)
Mar 08, 2023 31.84 31.84 31.68 31.68 5,673 -0.24(-0.75%)
Mar 07, 2023 32.16 32.51 31.92 31.92 8,494 -0.69(-2.12%)
Mar 06, 2023 32.80 32.80 32.61 32.61 6,889 -0.22(-0.67%)
Mar 03, 2023 32.90 32.93 32.57 32.83 11,641 +0.96(+3.01%)
Mar 02, 2023 31.88 32.07 31.77 31.87 4,542 -0.17(-0.53%)
Mar 01, 2023 32.40 32.40 31.92 32.04 13,287 +1.45(+4.74%)
Feb 28, 2023 30.38 30.98 30.38 30.59 13,241 +1.11(+3.77%)
Feb 27, 2023 29.65 29.66 29.47 29.48 9,501 -0.28(-0.94%)
Feb 24, 2023 29.99 29.99 29.76 29.76 26,265 -0.41(-1.36%)
Feb 23, 2023 30.40 30.40 29.92 30.17 9,777 +0.13(+0.43%)
Feb 22, 2023 29.99 30.54 29.99 30.04 7,724 -0.20(-0.66%)
Feb 21, 2023 30.48 30.68 30.24 30.24 4,447 +0.21(+0.70%)
Feb 17, 2023 30.16 30.16 29.69 30.03 7,506 +0.19(+0.64%)
Feb 16, 2023 29.65 29.84 29.65 29.84 3,992 -0.00(-0.02%)
Feb 15, 2023 30.06 30.10 29.65 29.84 2,936 -0.64(-2.10%)
Feb 14, 2023 30.90 30.90 30.17 30.48 6,320 -0.14(-0.44%)
Feb 13, 2023 30.76 30.76 30.28 30.62 7,750 -0.29(-0.94%)
Feb 10, 2023 30.91 31.18 30.82 30.91 1,968 -0.31(-0.99%)
Feb 09, 2023 31.14 31.22 30.84 31.22 5,663 +0.25(+0.81%)
Feb 08, 2023 31.34 31.34 30.89 30.97 6,852 -0.25(-0.78%)
Feb 07, 2023 30.64 31.21 30.64 31.21 7,113 +0.96(+3.17%)
Feb 06, 2023 30.29 30.33 30.16 30.25 7,568 -0.15(-0.49%)
Feb 03, 2023 30.26 30.51 30.26 30.41 1,858 -0.13(-0.44%)
Feb 02, 2023 30.98 30.98 30.45 30.54 4,008 -1.07(-3.39%)
Feb 01, 2023 31.96 32.03 31.39 31.61 4,804 -0.86(-2.65%)
Jan 31, 2023 32.86 32.86 32.35 32.47 1,333 +0.13(+0.40%)
Jan 30, 2023 32.38 32.42 32.29 32.34 3,860 -0.28(-0.86%)
Jan 27, 2023 33.00 33.00 32.42 32.62 6,604 -0.05(-0.15%)
Jan 26, 2023 32.72 32.81 32.67 32.67 2,100 -0.08(-0.24%)
Jan 25, 2023 32.53 32.87 32.38 32.75 1,925 +0.51(+1.58%)
Jan 24, 2023 32.48 32.56 32.24 32.24 4,609 +0.37(+1.16%)
Jan 23, 2023 31.37 31.87 31.37 31.87 4,187 +0.54(+1.72%)
Jan 20, 2023 31.55 31.62 31.33 31.33 3,516 -0.47(-1.48%)
Jan 19, 2023 31.81 31.94 31.77 31.80 6,084 -0.69(-2.13%)
Jan 18, 2023 32.94 32.95 32.42 32.49 4,288 +0.24(+0.75%)
Jan 17, 2023 32.32 32.43 32.25 32.25 2,247 +1.09(+3.50%)
Jan 13, 2023 30.94 31.16 30.81 31.16 3,733 +0.73(+2.40%)
Jan 12, 2023 29.75 30.56 29.75 30.43 9,189 +1.35(+4.64%)
Jan 11, 2023 30.26 30.26 29.08 29.08 2,265 -0.17(-0.56%)
Jan 10, 2023 29.02 29.25 29.02 29.25 3,037 -0.32(-1.10%)
Jan 09, 2023 29.54 29.75 29.54 29.57 4,890 +0.02(+0.07%)
Jan 06, 2023 29.00 29.55 28.98 29.55 18,701 +0.22(+0.75%)
Jan 05, 2023 29.12 29.51 29.12 29.33 33,717 -0.67(-2.24%)
Jan 04, 2023 29.93 30.09 29.21 30.00 7,628 -0.66(-2.14%)
Jan 03, 2023 31.50 31.50 30.50 30.66 3,274 +0.03(+0.10%)
Dec 30, 2022 31.28 31.29 30.63 30.63 3,473 -0.61(-1.95%)
Dec 29, 2022 31.54 31.54 30.95 31.24 2,344 +0.45(+1.46%)
Dec 28, 2022 31.95 31.95 30.27 30.79 9,678 -0.51(-1.63%)
Dec 27, 2022 31.00 31.35 31.00 31.30 3,279 -0.37(-1.17%)
Dec 23, 2022 30.79 31.68 30.79 31.67 5,478 -0.19(-0.60%)
Dec 22, 2022 32.02 32.02 31.67 31.86 5,328 -0.28(-0.87%)
Dec 21, 2022 32.62 32.63 32.14 32.14 10,068 -1.04(-3.13%)
Dec 20, 2022 33.88 33.88 32.92 33.18 10,184 +0.76(+2.34%)
Dec 19, 2022 31.56 32.90 31.56 32.42 12,360 -0.16(-0.49%)
Dec 16, 2022 32.33 32.79 32.33 32.58 4,900 -0.03(-0.09%)
Dec 15, 2022 32.69 33.36 32.30 32.61 9,054 -1.28(-3.78%)
Dec 14, 2022 33.75 34.28 33.56 33.89 149,303 +0.54(+1.62%)
Dec 13, 2022 33.59 33.63 33.30 33.35 32,909 +0.69(+2.11%)
Dec 12, 2022 32.76 32.85 32.61 32.66 3,801 -0.27(-0.82%)
Dec 09, 2022 32.70 33.07 32.65 32.93 3,417 +0.61(+1.89%)
Dec 08, 2022 32.42 32.49 32.23 32.32 3,858 -0.41(-1.25%)
Dec 07, 2022 32.96 32.96 32.19 32.73 2,759 -0.06(-0.18%)
Dec 06, 2022 32.87 32.90 32.63 32.79 5,836 -0.25(-0.76%)
Dec 05, 2022 33.40 33.40 32.88 33.04 6,503 -0.45(-1.36%)
Dec 02, 2022 33.20 33.49 33.20 33.49 4,734 +0.95(+2.93%)
Dec 01, 2022 32.15 33.83 32.15 32.54 5,399 +1.08(+3.43%)
Nov 30, 2022 30.30 31.62 30.30 31.46 7,004 +0.30(+0.95%)
Nov 29, 2022 31.20 31.63 31.11 31.16 17,155 +0.04(+0.11%)
Nov 28, 2022 31.43 31.43 31.13 31.13 5,005 +0.17(+0.55%)
Nov 25, 2022 31.84 31.84 30.07 30.96 3,954 +0.21(+0.68%)
Nov 23, 2022 30.55 30.84 30.55 30.75 11,738 -0.14(-0.45%)
Nov 22, 2022 30.23 30.89 29.28 30.89 3,274 +1.20(+4.04%)
Nov 21, 2022 29.67 30.10 29.66 29.69 7,754 -0.06(-0.20%)
Nov 18, 2022 29.77 30.32 29.75 29.75 2,694 +0.39(+1.31%)
Nov 17, 2022 29.56 29.56 29.29 29.36 10,259 +0.16(+0.55%)
Nov 16, 2022 29.66 29.66 28.46 29.20 5,089 -0.22(-0.73%)
Nov 15, 2022 29.45 29.46 29.23 29.42 5,279 -0.11(-0.37%)
Nov 14, 2022 29.62 29.86 29.46 29.53 2,757 -0.49(-1.63%)
Nov 11, 2022 30.03 30.03 29.24 30.02 4,882 +0.95(+3.27%)
Nov 10, 2022 29.08 29.55 28.37 29.07 99,158 +0.99(+3.53%)
Nov 09, 2022 28.97 28.97 27.99 28.08 8,272 -0.41(-1.44%)
Nov 08, 2022 28.43 28.50 28.33 28.49 10,307 -0.11(-0.38%)
Nov 07, 2022 29.17 29.41 28.10 28.60 43,215 +0.17(+0.60%)
Nov 04, 2022 28.23 29.01 28.10 28.43 20,891 +0.39(+1.39%)
Nov 03, 2022 27.93 28.57 27.89 28.04 8,640 +0.11(+0.39%)
Nov 02, 2022 29.07 29.07 27.91 27.93 5,656 +0.20(+0.72%)
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.