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

Ajinomoto Company Inc ADR (OP: AJINY )

37.50 +0.43 (+1.16%)
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 10, 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 (%)
Jul 31, 2012 141.25 141.25 141.25 0 -0.70(-0.49%)
Jul 30, 2012 141.80 141.95 141.80 141.95 496 +0.30(+0.21%)
Jul 26, 2012 141.65 141.65 141.65 0 -2.07(-1.44%)
Jul 25, 2012 143.72 143.72 143.72 143.72 213 +2.60(+1.84%)
Jul 23, 2012 141.12 141.12 141.12 0 +0.12(+0.09%)
Jul 20, 2012 142.25 142.25 141.00 141.00 237 -0.50(-0.35%)
Jul 18, 2012 141.50 141.50 141.50 0 +2.64(+1.90%)
Jul 14, 2012 138.86 138.86 138.86 0 +0.00(+0.00%)
Jul 13, 2012 138.86 138.86 138.86 138.86 100 +1.86(+1.36%)
Jul 12, 2012 137.00 137.00 137.00 137.00 100 -1.38(-1.00%)
Jul 11, 2012 138.50 138.50 137.94 138.38 590 +4.75(+3.55%)
Jul 05, 2012 133.63 133.63 133.63 0 -3.89(-2.83%)
Jul 03, 2012 137.52 137.52 137.52 137.52 195 +0.07(+0.05%)
Jul 02, 2012 137.45 137.45 137.45 137.45 265 -1.30(-0.94%)
Jun 29, 2012 138.75 138.75 138.75 138.75 105 +2.59(+1.90%)
Jun 28, 2012 136.16 136.16 136.16 136.16 296 -0.43(-0.31%)
Jun 26, 2012 136.59 136.59 136.59 0 -2.91(-2.09%)
Jun 22, 2012 139.50 139.50 139.50 0 -0.45(-0.32%)
Jun 21, 2012 140.54 140.54 139.95 139.95 330 -1.15(-0.82%)
Jun 20, 2012 141.75 141.75 141.10 141.10 1,064 +0.35(+0.25%)
Jun 19, 2012 140.75 140.75 140.75 140.75 100 +2.44(+1.76%)
Jun 18, 2012 139.50 139.50 138.31 138.31 300 -2.69(-1.91%)
Jun 15, 2012 140.28 141.00 140.28 141.00 200 +1.44(+1.03%)
Jun 14, 2012 139.75 139.75 139.56 139.56 305 +2.35(+1.71%)
Jun 12, 2012 137.21 137.21 137.21 0 +0.71(+0.52%)
Jun 11, 2012 137.11 137.11 136.50 136.50 200 -1.65(-1.19%)
Jun 07, 2012 138.15 138.15 138.15 138.15 0 +0.90(+0.66%)
Jun 06, 2012 137.24 137.31 137.24 137.25 823 -0.85(-0.62%)
Jun 05, 2012 139.50 139.50 138.10 138.10 418 +2.62(+1.93%)
May 31, 2012 135.48 135.48 135.48 135.48 0 +1.23(+0.92%)
May 30, 2012 134.50 134.50 134.25 134.25 850 +1.77(+1.34%)
May 23, 2012 132.48 132.48 132.48 0 +0.16(+0.12%)
May 22, 2012 132.32 132.32 132.32 132.32 400 -2.41(-1.79%)
May 21, 2012 134.73 134.73 134.73 134.73 135 +0.73(+0.54%)
May 17, 2012 134.00 134.00 134.00 0 -1.75(-1.29%)
May 16, 2012 135.75 135.75 135.75 135.75 1,087 +0.66(+0.49%)
May 15, 2012 136.50 136.50 135.09 135.09 615 -5.46(-3.89%)
May 09, 2012 140.55 140.55 140.55 290 +3.10(+2.26%)
May 08, 2012 131.00 137.45 131.00 137.45 7,009 +7.95(+6.14%)
May 07, 2012 129.50 129.50 129.50 129.50 192 +0.75(+0.58%)
May 03, 2012 128.75 128.75 128.75 0 +0.24(+0.19%)
May 02, 2012 128.51 128.51 128.51 128.51 114 -0.99(-0.76%)
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.