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

Ajinomoto Company Inc ADR (OP: AJINY )

36.66 -0.84 (-2.24%)
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 11, 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 (%)
Aug 31, 2012 15.10 15.10 15.10 0 -0.05(-0.33%)
Aug 30, 2012 15.15 15.15 15.15 15.15 1,190 +0.15(+1.00%)
Aug 29, 2012 15.40 15.40 14.95 15.00 6,400 +0.20(+1.35%)
Aug 27, 2012 14.80 14.80 14.80 14.80 301 +0.00(+0.00%)
Aug 24, 2012 14.33 15.99 14.33 14.80 8,885 -133.41(-90.01%)
Aug 23, 2012 148.45 148.53 148.21 148.21 1,002 -0.40(-0.27%)
Aug 22, 2012 147.05 148.61 147.05 148.61 905 +1.59(+1.08%)
Aug 21, 2012 145.91 147.02 145.91 147.02 791 +1.08(+0.74%)
Aug 20, 2012 145.94 145.94 145.94 145.94 108 +0.28(+0.19%)
Aug 17, 2012 145.66 145.66 145.66 145.66 465 -1.28(-0.87%)
Aug 16, 2012 146.97 146.97 146.94 146.94 220 +2.87(+1.99%)
Aug 15, 2012 145.57 145.57 144.07 144.07 1,265 -0.47(-0.33%)
Aug 14, 2012 144.86 144.86 144.54 144.54 290 +1.69(+1.18%)
Aug 11, 2012 142.85 142.85 142.85 0 +0.00(+0.00%)
Aug 10, 2012 143.50 143.80 142.85 142.85 600 -0.95(-0.66%)
Aug 09, 2012 144.40 144.40 143.80 143.80 1,930 -1.60(-1.10%)
Aug 08, 2012 145.40 145.40 145.40 145.40 250 +1.45(+1.01%)
Aug 07, 2012 143.95 143.95 143.95 143.95 106 +1.55(+1.09%)
Aug 06, 2012 142.40 142.40 142.40 142.40 200 -0.85(-0.59%)
Aug 03, 2012 143.25 143.25 143.25 143.25 2,000 +2.50(+1.78%)
Aug 02, 2012 138.75 140.75 138.75 140.75 430 -0.50(-0.35%)
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%)
May 01, 2012 129.50 129.50 129.50 129.50 120 +1.89(+1.48%)
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%)
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.