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 (%)
Apr 27, 2017 19.72 19.72 19.72 100 -0.07(-0.35%)
Apr 26, 2017 19.79 19.79 19.79 19.79 234 +0.21(+1.07%)
Apr 25, 2017 19.62 19.62 19.58 19.58 500 -0.07(-0.36%)
Apr 24, 2017 19.65 19.65 19.65 19.65 1,126 +0.37(+1.92%)
Apr 21, 2017 19.28 19.28 19.28 19.28 262 -0.05(-0.26%)
Apr 20, 2017 19.34 19.34 19.33 19.33 1,313 -0.43(-2.18%)
Apr 18, 2017 19.76 19.76 19.76 130 +0.45(+2.33%)
Apr 13, 2017 19.31 19.31 19.31 0 -0.05(-0.26%)
Apr 12, 2017 19.72 19.72 19.36 19.36 714 +0.12(+0.62%)
Apr 11, 2017 19.38 19.38 19.24 19.24 1,476 +0.18(+0.94%)
Apr 10, 2017 19.06 19.06 19.06 19.06 279 -0.16(-0.83%)
Apr 06, 2017 19.22 19.22 19.22 69 -0.52(-2.63%)
Apr 05, 2017 19.74 19.81 19.74 19.74 1,042 -0.56(-2.76%)
Apr 04, 2017 20.30 20.30 20.30 20.30 243 +0.20(+1.00%)
Apr 03, 2017 19.71 20.10 19.71 20.10 672 +0.73(+3.77%)
Mar 31, 2017 19.37 19.37 19.37 19.37 199 -0.50(-2.52%)
Mar 30, 2017 20.27 20.27 19.87 19.87 6,162 -0.79(-3.82%)
Mar 29, 2017 20.66 20.66 20.66 20.66 520 +0.41(+2.02%)
Mar 27, 2017 20.25 20.25 20.25 78 -0.15(-0.74%)
Mar 23, 2017 20.40 20.40 20.40 153 +0.50(+2.51%)
Mar 21, 2017 19.90 19.90 19.90 78 -0.43(-2.12%)
Mar 20, 2017 20.33 20.33 20.33 20.33 167 -0.01(-0.02%)
Mar 16, 2017 20.34 20.34 20.34 147 +0.44(+2.19%)
Mar 15, 2017 19.90 19.90 19.90 19.90 795 +0.30(+1.53%)
Mar 14, 2017 19.60 19.60 19.60 19.60 388 -0.50(-2.49%)
Mar 10, 2017 20.10 20.10 20.10 83 +0.76(+3.93%)
Mar 09, 2017 19.34 19.34 19.34 19.34 264 -0.05(-0.26%)
Mar 08, 2017 19.64 19.64 19.39 19.39 825 -0.28(-1.42%)
Mar 07, 2017 19.67 19.72 19.67 19.67 946 +0.06(+0.31%)
Mar 03, 2017 19.61 19.61 19.61 29 -0.40(-2.00%)
Mar 02, 2017 20.01 20.01 20.01 20.01 468 -0.13(-0.65%)
Mar 01, 2017 20.14 20.14 20.14 20.14 384 +0.13(+0.65%)
Feb 28, 2017 19.97 20.41 19.97 20.01 853 +0.39(+1.99%)
Feb 24, 2017 19.62 19.62 19.62 129 -0.33(-1.65%)
Feb 23, 2017 19.48 19.95 19.48 19.95 497 +0.32(+1.66%)
Feb 22, 2017 19.62 19.62 19.62 19.62 277 -0.42(-2.08%)
Feb 21, 2017 20.04 20.04 20.04 20.04 280 -0.45(-2.19%)
Feb 17, 2017 20.49 20.49 20.49 0 +0.41(+2.06%)
Feb 16, 2017 20.25 20.25 20.08 20.08 1,191 +0.27(+1.34%)
Feb 14, 2017 19.81 19.81 19.81 176 -0.45(-2.22%)
Feb 13, 2017 20.26 20.26 20.26 20.26 316 +0.13(+0.65%)
Feb 10, 2017 20.13 20.13 20.13 20.13 179 -0.10(-0.49%)
Feb 08, 2017 20.23 20.23 20.23 79 -0.17(-0.83%)
Feb 07, 2017 20.40 20.40 20.40 20.40 132 +0.11(+0.57%)
Feb 06, 2017 20.49 20.54 20.29 20.29 640 -0.27(-1.29%)
Feb 03, 2017 20.55 20.55 20.55 20.55 2,400 -0.16(-0.77%)
Feb 02, 2017 20.40 20.71 20.40 20.71 791 +0.57(+2.83%)
Feb 01, 2017 20.14 20.19 20.14 20.14 3,360 +0.77(+3.98%)
Jan 31, 2017 19.57 19.57 19.37 19.37 1,203 -0.35(-1.77%)
Jan 30, 2017 19.72 19.72 19.72 19.72 473 -0.13(-0.65%)
Jan 27, 2017 19.38 19.85 19.38 19.85 1,178 +0.55(+2.85%)
Jan 26, 2017 19.30 19.30 19.30 19.30 405 -0.41(-2.08%)
Jan 25, 2017 19.71 19.71 19.71 19.71 884 -0.01(-0.05%)
Jan 24, 2017 19.53 19.80 19.26 19.72 2,435 +0.12(+0.61%)
Jan 23, 2017 19.50 19.60 19.50 19.60 1,162 -0.23(-1.16%)
Jan 20, 2017 19.60 19.83 19.44 19.83 2,409 +0.65(+3.39%)
Jan 19, 2017 19.18 20.05 19.18 19.18 3,439 -0.77(-3.86%)
Jan 18, 2017 19.99 19.99 19.95 19.95 530 -0.15(-0.75%)
Jan 17, 2017 20.10 20.10 20.05 20.10 3,886 +0.11(+0.55%)
Jan 13, 2017 19.99 19.99 19.99 0 -0.13(-0.65%)
Jan 12, 2017 20.28 20.28 20.04 20.12 2,662 -0.13(-0.64%)
Jan 11, 2017 20.30 20.30 20.25 20.25 566 -0.11(-0.54%)
Jan 10, 2017 20.30 20.36 20.21 20.36 5,592 -0.04(-0.20%)
Jan 09, 2017 20.73 20.73 20.40 20.40 6,714 +0.32(+1.59%)
Jan 06, 2017 20.39 20.39 20.08 20.08 409 -0.47(-2.29%)
Jan 05, 2017 20.15 20.55 20.08 20.55 2,925 +0.32(+1.58%)
Jan 04, 2017 20.48 20.74 20.23 20.23 1,537 -0.16(-0.78%)
Jan 03, 2017 20.39 20.39 19.80 20.39 4,013 +0.14(+0.69%)
Dec 29, 2016 20.25 20.25 20.25 0 -0.07(-0.34%)
Dec 28, 2016 20.32 20.32 20.32 20.32 201 -0.03(-0.15%)
Dec 27, 2016 19.88 20.35 19.88 20.35 1,962 +0.33(+1.65%)
Dec 23, 2016 20.02 20.02 20.02 0 +0.28(+1.42%)
Dec 22, 2016 19.74 20.20 19.74 19.74 1,140 -0.67(-3.29%)
Dec 21, 2016 20.30 20.41 20.28 20.41 1,395 +0.01(+0.06%)
Dec 20, 2016 20.62 20.62 20.40 20.40 720 +0.04(+0.20%)
Dec 19, 2016 20.36 20.77 20.36 20.36 4,919 +0.39(+1.95%)
Dec 16, 2016 19.97 20.53 19.97 19.97 1,965 -0.18(-0.89%)
Dec 15, 2016 20.43 20.43 19.96 20.15 1,935 +0.00(+0.00%)
Dec 14, 2016 20.39 20.59 20.15 20.15 9,457 -0.07(-0.35%)
Dec 13, 2016 20.22 20.85 20.22 20.22 3,544 +0.22(+1.10%)
Dec 12, 2016 20.00 20.51 20.00 20.00 4,597 +0.78(+4.06%)
Dec 09, 2016 19.22 19.27 19.22 19.22 4,706 -0.05(-0.26%)
Dec 08, 2016 19.27 19.27 19.27 19.27 558 -0.09(-0.46%)
Dec 07, 2016 18.87 19.39 18.87 19.36 3,622 +0.18(+0.94%)
Dec 06, 2016 18.91 19.30 18.86 19.18 12,513 -0.76(-3.81%)
Dec 05, 2016 19.98 19.98 19.47 19.94 2,299 +0.32(+1.63%)
Dec 02, 2016 19.37 19.62 19.37 19.62 1,149 -0.33(-1.65%)
Dec 01, 2016 19.52 19.95 19.52 19.95 1,114 +0.22(+1.12%)
Nov 30, 2016 19.70 19.98 19.70 19.73 11,515 +0.51(+2.65%)
Nov 29, 2016 19.22 19.75 19.22 19.22 2,407 +0.10(+0.52%)
Nov 28, 2016 19.12 19.12 19.12 19.12 3,597 -0.25(-1.29%)
Nov 23, 2016 19.37 19.37 19.37 0 +0.00(+0.00%)
Nov 22, 2016 19.37 19.37 19.37 19.37 1,897 +0.02(+0.10%)
Nov 21, 2016 19.35 19.66 19.35 19.35 2,275 +0.24(+1.23%)
Nov 18, 2016 19.30 19.30 18.95 19.11 92,636 +0.29(+1.57%)
Nov 17, 2016 18.82 18.82 18.82 18.82 1,926 +0.60(+3.29%)
Nov 16, 2016 18.22 18.22 18.22 18.22 436 -0.48(-2.54%)
Nov 15, 2016 18.45 18.70 18.45 18.70 2,070 -0.30(-1.61%)
Nov 11, 2016 19.00 19.00 19.00 160 -0.95(-4.76%)
Nov 10, 2016 19.71 19.95 19.71 19.95 1,967 -0.33(-1.63%)
Nov 09, 2016 20.80 20.80 20.28 20.28 998 -1.37(-6.33%)
Nov 08, 2016 21.65 21.65 21.65 21.65 982 -0.94(-4.16%)
Nov 07, 2016 22.69 22.69 22.24 22.59 1,086 -0.19(-0.83%)
Nov 04, 2016 22.45 22.78 22.45 22.78 720 +0.07(+0.31%)
Nov 02, 2016 22.71 22.71 22.71 1 +0.42(+1.88%)
Nov 01, 2016 22.29 22.29 22.29 22.29 303 -0.11(-0.49%)
Oct 28, 2016 22.40 22.40 22.40 104 +0.21(+0.95%)
Oct 27, 2016 22.19 22.19 22.19 22.19 72,975 +0.28(+1.28%)
Oct 26, 2016 21.91 21.91 21.91 21.91 280 -0.16(-0.75%)
Oct 25, 2016 22.07 22.07 22.07 22.07 260 -0.30(-1.32%)
Oct 24, 2016 21.87 22.37 21.87 22.37 313 +0.23(+1.04%)
Oct 21, 2016 21.90 22.14 21.90 22.14 464 +0.27(+1.23%)
Oct 20, 2016 21.82 21.87 21.82 21.87 517 -0.04(-0.18%)
Oct 19, 2016 21.91 21.91 21.91 21.91 655 +0.33(+1.53%)
Oct 18, 2016 21.59 21.59 21.58 21.58 994 +0.03(+0.14%)
Oct 17, 2016 21.74 21.74 21.55 21.55 1,161 -0.22(-1.01%)
Oct 14, 2016 21.59 21.77 21.59 21.77 473 -0.28(-1.27%)
Oct 13, 2016 22.01 22.05 22.01 22.05 56,081 -0.11(-0.50%)
Oct 12, 2016 21.81 22.16 21.81 22.16 437 +0.05(+0.23%)
Oct 11, 2016 22.01 22.11 22.00 22.11 10,698 +0.09(+0.41%)
Oct 10, 2016 22.02 22.02 22.02 22.02 943 +0.43(+1.99%)
Oct 07, 2016 22.14 22.14 21.59 21.59 713 -0.21(-0.96%)
Oct 06, 2016 21.80 21.80 21.80 21.80 1,600 +0.12(+0.55%)
Oct 05, 2016 21.68 21.68 21.68 21.68 320 -0.37(-1.68%)
Oct 03, 2016 22.05 22.05 22.05 18 -0.16(-0.72%)
Sep 30, 2016 22.07 22.21 22.07 22.21 620 -0.36(-1.60%)
Sep 29, 2016 22.57 22.57 22.57 22.57 70 +0.00(+0.00%)
Sep 28, 2016 22.57 22.57 22.57 22.57 568 -0.20(-0.88%)
Sep 27, 2016 22.45 22.81 22.45 22.77 2,016 +0.39(+1.77%)
Sep 23, 2016 22.38 22.38 22.38 88 -0.07(-0.29%)
Sep 22, 2016 22.44 22.44 22.44 22.44 127 +0.19(+0.85%)
Sep 21, 2016 22.09 22.25 22.04 22.25 735 +0.52(+2.39%)
Sep 20, 2016 21.73 21.73 21.73 21.73 282 +0.17(+0.79%)
Sep 19, 2016 21.56 21.56 21.56 21.56 337 +0.23(+1.08%)
Sep 16, 2016 21.33 21.33 21.33 21.33 333 -0.55(-2.49%)
Sep 15, 2016 21.88 21.88 21.88 21.88 692 +0.11(+0.48%)
Sep 14, 2016 21.77 21.77 21.77 21.77 519 +0.21(+0.97%)
Sep 13, 2016 21.66 21.66 21.56 21.56 2,109 -0.16(-0.74%)
Sep 12, 2016 21.69 21.72 21.69 21.72 610 +0.15(+0.70%)
Sep 09, 2016 21.57 21.57 21.57 21.57 220 -0.64(-2.88%)
Sep 08, 2016 22.21 22.21 22.21 22.21 292 +0.15(+0.68%)
Sep 07, 2016 22.25 22.25 22.06 22.06 749 +0.13(+0.62%)
Sep 06, 2016 21.90 21.93 21.90 21.93 3,236 +0.32(+1.50%)
Sep 01, 2016 21.60 21.60 21.60 0 +0.59(+2.81%)
Aug 31, 2016 21.01 21.01 21.01 21.01 379 -1.10(-5.00%)
Aug 29, 2016 22.11 22.11 22.11 220 -0.37(-1.65%)
Aug 26, 2016 22.48 22.48 22.48 22.48 1,656 -0.11(-0.46%)
Aug 25, 2016 22.59 22.59 22.59 22.59 191 -0.30(-1.31%)
Aug 23, 2016 22.89 22.89 22.89 82 +0.24(+1.06%)
Aug 19, 2016 22.65 22.65 22.65 114 -1.25(-5.23%)
Aug 16, 2016 23.90 23.90 23.90 31 -0.54(-2.21%)
Aug 15, 2016 24.44 24.44 24.44 24.44 198 +0.52(+2.17%)
Aug 12, 2016 23.92 23.92 23.92 23.92 196 +0.37(+1.57%)
Aug 10, 2016 23.55 23.55 23.55 0 -0.04(-0.17%)
Aug 03, 2016 23.59 23.59 23.59 116 -1.45(-5.79%)
Jul 29, 2016 25.04 25.04 25.04 132 +0.62(+2.54%)
Jul 26, 2016 24.42 24.42 24.42 135 +0.74(+3.13%)
Jul 25, 2016 24.03 24.03 23.68 23.68 907 -0.63(-2.59%)
Jul 22, 2016 24.31 24.31 24.31 24.31 209 -0.14(-0.57%)
Jul 20, 2016 24.45 24.45 24.45 70 +0.01(+0.04%)
Jul 19, 2016 23.93 24.44 23.93 24.44 1,133 +0.32(+1.33%)
Jul 18, 2016 23.84 24.12 23.84 24.12 739 +0.66(+2.81%)
Jul 15, 2016 23.46 23.46 23.46 23.46 234 -1.45(-5.82%)
Jul 12, 2016 24.91 24.91 24.91 64 -0.14(-0.56%)
Jul 11, 2016 25.05 25.05 25.05 25.05 212 +0.24(+0.97%)
Jul 08, 2016 24.85 24.85 24.81 24.81 1,045 -0.02(-0.08%)
Jul 07, 2016 24.88 24.88 24.83 24.83 556 +0.29(+1.18%)
Jul 05, 2016 24.70 24.70 24.54 24.54 907 +1.05(+4.47%)
Jun 30, 2016 23.49 23.49 23.49 0 -0.71(-2.93%)
Jun 29, 2016 24.12 24.24 24.12 24.20 69,777 -0.18(-0.74%)
Jun 28, 2016 24.42 24.42 24.38 24.38 927 +0.61(+2.57%)
Jun 27, 2016 23.80 23.80 23.77 23.77 2,791 +1.02(+4.48%)
Jun 24, 2016 22.86 22.86 22.75 22.75 33,888 -0.84(-3.56%)
Jun 17, 2016 23.59 23.59 23.59 144 +0.21(+0.92%)
Jun 03, 2016 23.38 23.38 23.38 41 +0.68(+2.97%)
Jun 02, 2016 22.71 22.71 22.70 22.70 1,897 -0.96(-4.06%)
May 27, 2016 23.66 23.66 23.66 8 +0.79(+3.45%)
May 26, 2016 23.00 23.00 22.87 22.87 2,104 +0.22(+0.97%)
May 25, 2016 22.65 22.65 22.65 22.65 493 +0.36(+1.62%)
May 24, 2016 22.27 22.40 22.27 22.29 3,640 +0.09(+0.41%)
May 23, 2016 22.41 22.41 22.16 22.20 6,748 -0.63(-2.76%)
May 20, 2016 22.64 22.83 22.64 22.83 561 +0.40(+1.78%)
May 19, 2016 22.43 22.43 22.43 22.43 100 -0.54(-2.35%)
May 17, 2016 22.97 22.97 22.97 62 +0.14(+0.61%)
May 16, 2016 22.67 22.94 22.67 22.83 4,598 -0.15(-0.65%)
May 13, 2016 23.02 23.02 22.98 22.98 673 -0.48(-2.05%)
May 11, 2016 23.46 23.46 23.46 93 -0.60(-2.49%)
May 10, 2016 23.96 24.06 23.74 24.06 887 +0.79(+3.39%)
May 09, 2016 23.40 23.40 23.27 23.27 1,708 +0.26(+1.13%)
May 06, 2016 23.01 23.01 23.01 23.01 792 -0.51(-2.17%)
May 03, 2016 23.52 23.52 23.52 89 -0.06(-0.25%)
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.