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 30, 2013 12.81 12.81 12.81 0 -0.20(-1.54%)
Aug 29, 2013 12.96 13.01 12.95 13.01 2,731 -0.30(-2.25%)
Aug 28, 2013 13.30 13.31 13.30 13.31 2,273 +0.15(+1.14%)
Aug 27, 2013 13.18 13.19 13.16 13.16 1,735 +0.07(+0.53%)
Aug 26, 2013 13.12 13.12 13.09 13.09 1,332 -0.10(-0.76%)
Aug 23, 2013 13.19 13.19 13.19 13.19 777 +0.07(+0.53%)
Aug 22, 2013 13.11 13.12 13.09 13.12 833 -0.04(-0.30%)
Aug 21, 2013 13.10 13.16 13.10 13.16 714 -0.12(-0.90%)
Aug 20, 2013 13.28 13.28 13.17 13.28 2,552 -0.11(-0.82%)
Aug 19, 2013 13.41 13.41 13.39 13.39 1,032 +0.01(+0.07%)
Aug 16, 2013 13.40 13.53 13.38 13.38 4,223 +0.08(+0.60%)
Aug 15, 2013 13.34 13.34 13.23 13.30 5,330 -0.16(-1.19%)
Aug 14, 2013 13.47 13.48 13.46 13.46 1,394 -0.26(-1.90%)
Aug 13, 2013 13.72 13.72 13.72 13.72 328 +0.15(+1.11%)
Aug 12, 2013 13.67 13.67 13.57 13.57 835 -0.37(-2.65%)
Aug 09, 2013 13.94 13.94 13.94 13.94 163 -0.13(-0.92%)
Aug 08, 2013 14.07 14.07 14.07 14.07 1,046 +0.02(+0.14%)
Aug 07, 2013 14.05 14.05 14.05 14.05 862 -0.08(-0.57%)
Aug 06, 2013 14.14 14.15 14.12 14.13 2,900 +0.17(+1.22%)
Aug 05, 2013 13.97 13.97 13.90 13.96 16,290 -0.10(-0.71%)
Aug 02, 2013 14.08 14.08 14.05 14.06 1,725 +0.26(+1.88%)
Aug 01, 2013 13.88 13.88 13.80 13.80 1,306 +0.10(+0.73%)
Jul 31, 2013 13.96 13.96 13.70 13.70 1,433 -0.43(-3.04%)
Jul 30, 2013 14.16 14.16 14.06 14.13 1,014 +0.15(+1.07%)
Jul 29, 2013 14.09 14.09 13.91 13.98 3,950 -0.12(-0.85%)
Jul 26, 2013 14.10 14.10 14.10 14.10 3,000 -0.06(-0.42%)
Jul 25, 2013 14.16 14.16 14.16 14.16 1,059 +0.04(+0.31%)
Jul 24, 2013 14.12 14.12 14.12 14.12 1,000 +0.13(+0.90%)
Jul 19, 2013 13.99 13.99 13.99 13.99 0 -0.20(-1.41%)
Jul 18, 2013 14.21 14.21 14.19 14.19 894 +0.18(+1.28%)
Jul 17, 2013 13.91 14.01 13.91 14.01 300 +0.13(+0.94%)
Jul 16, 2013 13.78 13.88 13.78 13.88 572 +0.06(+0.43%)
Jul 15, 2013 13.88 13.99 13.82 13.82 2,211 -0.02(-0.14%)
Jul 12, 2013 13.84 13.84 13.84 13.84 561 +0.44(+3.28%)
Jul 10, 2013 13.40 13.40 13.40 0 -0.39(-2.83%)
Jul 09, 2013 13.77 13.79 13.67 13.79 2,087 -0.24(-1.71%)
Jul 08, 2013 14.03 14.03 14.03 14.03 735 -0.06(-0.43%)
Jul 05, 2013 14.11 14.11 14.06 14.09 3,162 +0.04(+0.28%)
Jul 03, 2013 13.98 14.05 13.98 14.05 2,401 -0.35(-2.43%)
Jul 02, 2013 14.43 14.46 14.40 14.40 2,506 -0.50(-3.36%)
Jul 01, 2013 15.02 15.02 14.90 14.90 714 +0.12(+0.81%)
Jun 28, 2013 14.71 14.78 14.70 14.78 957 +0.17(+1.16%)
Jun 27, 2013 14.59 14.70 14.58 14.61 17,526 +0.31(+2.17%)
Jun 26, 2013 14.30 14.30 14.30 14.30 370 -0.11(-0.76%)
Jun 25, 2013 14.35 14.41 14.31 14.41 4,670 +0.00(+0.00%)
Jun 24, 2013 14.40 14.43 14.40 14.41 4,370 -0.26(-1.77%)
Jun 21, 2013 14.67 14.67 14.67 14.67 992 +0.11(+0.76%)
Jun 20, 2013 14.56 14.56 14.56 14.56 608 -0.58(-3.83%)
Jun 19, 2013 15.14 15.14 15.14 15.14 1,060 -0.03(-0.20%)
Jun 18, 2013 15.15 15.17 15.15 15.17 1,144 +0.11(+0.73%)
Jun 17, 2013 15.25 15.25 15.03 15.06 8,496 +0.74(+5.17%)
Jun 14, 2013 14.34 14.44 14.30 14.32 2,578 -0.29(-1.98%)
Jun 12, 2013 14.61 14.61 14.61 14.61 0 +0.02(+0.14%)
Jun 11, 2013 14.59 14.59 14.59 14.59 346 -0.04(-0.27%)
Jun 10, 2013 14.55 14.67 14.55 14.63 6,050 +0.36(+2.52%)
Jun 07, 2013 14.06 14.27 14.06 14.27 26,216 +0.17(+1.21%)
Jun 06, 2013 13.91 14.19 13.91 14.10 5,511 +0.08(+0.57%)
Jun 05, 2013 14.02 14.02 14.02 14.02 300 -0.13(-0.92%)
Jun 04, 2013 14.11 14.17 14.11 14.15 2,173 +0.25(+1.80%)
Jun 03, 2013 13.89 13.90 13.83 13.90 572 +0.09(+0.65%)
May 31, 2013 13.81 13.81 13.81 13.81 408 +0.10(+0.73%)
May 30, 2013 13.71 13.71 13.71 13.71 174 -0.40(-2.83%)
May 29, 2013 13.84 14.13 13.84 14.11 2,005 +0.06(+0.43%)
May 28, 2013 14.04 14.05 14.04 14.05 301 +0.01(+0.07%)
May 24, 2013 14.04 14.07 14.04 14.04 1,447 -0.74(-5.01%)
May 22, 2013 14.78 14.78 14.78 14.78 0 +0.27(+1.86%)
May 21, 2013 14.51 14.51 14.51 14.51 500 -0.22(-1.49%)
May 20, 2013 14.73 14.73 14.73 14.73 4,000 +0.17(+1.17%)
May 17, 2013 14.60 14.60 14.56 14.56 2,307 +0.01(+0.07%)
May 14, 2013 14.55 14.55 14.55 0 +0.06(+0.41%)
May 13, 2013 14.49 14.49 14.49 14.49 2,040 -0.25(-1.70%)
May 10, 2013 14.68 14.74 14.68 14.74 926 -0.08(-0.54%)
May 09, 2013 14.79 14.90 14.76 14.82 2,207 -0.18(-1.20%)
May 08, 2013 15.00 15.00 15.00 15.00 741 +0.82(+5.78%)
May 07, 2013 14.18 14.18 14.18 14.18 816 -0.11(-0.77%)
May 06, 2013 14.30 14.30 14.21 14.29 4,191 +0.06(+0.42%)
May 03, 2013 14.28 14.30 14.16 14.23 2,704 +0.05(+0.35%)
May 02, 2013 14.21 14.21 14.15 14.18 5,552 +0.27(+1.94%)
May 01, 2013 13.90 14.04 13.81 13.91 3,869 +0.16(+1.16%)
Apr 30, 2013 13.75 13.76 13.62 13.75 4,237 +0.21(+1.55%)
Apr 29, 2013 13.54 13.54 13.54 13.54 752 +0.00(+0.00%)
Apr 26, 2013 13.54 13.54 13.54 13.54 353 -0.02(-0.15%)
Apr 25, 2013 13.62 13.62 13.56 13.56 9,530 -0.03(-0.22%)
Apr 24, 2013 13.59 13.59 13.59 13.59 1,019 +0.15(+1.12%)
Apr 23, 2013 13.50 13.50 13.42 13.44 2,499 +0.08(+0.60%)
Apr 22, 2013 13.41 13.41 13.34 13.36 712 -0.09(-0.67%)
Apr 19, 2013 13.37 13.50 13.30 13.45 24,433 -0.08(-0.59%)
Apr 18, 2013 13.61 13.62 13.53 13.53 9,600 -0.27(-1.96%)
Apr 17, 2013 13.73 13.85 13.73 13.80 5,471 +0.07(+0.51%)
Apr 16, 2013 13.72 13.80 13.69 13.73 2,511 +0.05(+0.37%)
Apr 15, 2013 13.50 13.69 13.40 13.68 3,878 +0.13(+0.96%)
Apr 12, 2013 13.55 13.65 13.55 13.55 14,564 -0.28(-2.02%)
Apr 11, 2013 13.83 13.83 13.83 13.83 694 -0.10(-0.72%)
Apr 10, 2013 13.86 13.93 13.84 13.93 4,886 +0.14(+1.02%)
Apr 09, 2013 13.79 13.79 13.79 13.79 1,719 -0.06(-0.43%)
Apr 08, 2013 13.80 13.85 13.77 13.85 7,056 -0.34(-2.40%)
Apr 05, 2013 14.19 14.19 14.19 14.19 1,755 -0.25(-1.73%)
Apr 04, 2013 14.50 14.50 14.36 14.44 3,733 -0.01(-0.07%)
Apr 03, 2013 14.38 14.45 14.38 14.45 993 +0.20(+1.40%)
Apr 02, 2013 14.36 14.36 14.25 14.25 4,885 -0.08(-0.56%)
Apr 01, 2013 14.27 14.33 14.27 14.33 3,416 -0.26(-1.78%)
Mar 27, 2013 14.59 14.59 14.59 0 +0.00(+0.00%)
Mar 26, 2013 14.53 14.59 14.53 14.59 2,541 +0.09(+0.62%)
Mar 25, 2013 14.51 14.55 14.50 14.50 1,039 +0.32(+2.26%)
Mar 22, 2013 14.12 14.20 14.12 14.18 2,002 +0.00(+0.00%)
Mar 21, 2013 14.15 14.23 14.15 14.18 10,125 +0.46(+3.35%)
Mar 20, 2013 13.76 13.76 13.72 13.72 1,774 -0.07(-0.51%)
Mar 19, 2013 13.79 13.79 13.79 13.79 1,292 +0.21(+1.55%)
Mar 18, 2013 13.59 13.60 13.55 13.58 2,055 -0.08(-0.59%)
Mar 15, 2013 13.56 13.67 13.56 13.66 1,820 +0.35(+2.63%)
Mar 14, 2013 13.37 13.37 13.31 13.31 870 +0.00(+0.00%)
Mar 13, 2013 13.31 13.31 13.31 13.31 1,677 -0.26(-1.92%)
Mar 12, 2013 13.61 13.61 13.57 13.57 6,768 -0.09(-0.66%)
Mar 11, 2013 13.66 13.66 13.66 13.66 2,170 -0.14(-1.01%)
Mar 08, 2013 13.74 13.80 13.69 13.80 1,905 +0.07(+0.51%)
Mar 07, 2013 13.81 13.81 13.70 13.73 12,969 -0.38(-2.69%)
Mar 06, 2013 14.02 14.12 14.02 14.11 6,671 +0.36(+2.62%)
Mar 05, 2013 13.68 13.75 13.68 13.75 2,006 +0.02(+0.15%)
Mar 04, 2013 13.73 13.73 13.73 13.73 1,116 +0.34(+2.54%)
Mar 01, 2013 13.40 13.46 13.39 13.39 1,735 +0.11(+0.83%)
Feb 28, 2013 13.30 13.30 13.28 13.28 618 +0.05(+0.38%)
Feb 27, 2013 13.20 13.25 13.20 13.23 2,731 +0.01(+0.08%)
Feb 26, 2013 13.22 13.22 13.22 13.22 826 +0.33(+2.56%)
Feb 25, 2013 12.94 12.94 12.89 12.89 3,148 -0.13(-1.00%)
Feb 22, 2013 13.02 13.09 13.02 13.02 2,286 +0.38(+3.01%)
Feb 21, 2013 12.63 12.64 12.63 12.64 485 -0.15(-1.17%)
Feb 20, 2013 12.83 12.83 12.79 12.79 2,389 +0.21(+1.67%)
Feb 19, 2013 12.65 12.65 12.58 12.58 617 +0.11(+0.88%)
Feb 15, 2013 12.61 12.61 12.47 12.47 1,655 -0.02(-0.16%)
Feb 14, 2013 12.49 12.49 12.49 12.49 1,840 -0.18(-1.42%)
Feb 13, 2013 12.64 12.74 12.64 12.67 2,710 +0.06(+0.48%)
Feb 12, 2013 12.65 12.74 12.61 12.61 2,788 -0.35(-2.70%)
Feb 11, 2013 13.04 13.04 12.96 12.96 3,230 -0.05(-0.38%)
Feb 08, 2013 13.01 13.01 13.01 13.01 1,103 +0.07(+0.54%)
Feb 07, 2013 12.94 12.94 12.94 12.94 500 -0.05(-0.38%)
Feb 06, 2013 13.00 13.05 12.94 12.99 3,572 +0.17(+1.33%)
Feb 04, 2013 12.85 12.85 12.80 12.82 6,133 -0.11(-0.85%)
Feb 01, 2013 12.98 12.98 12.93 12.93 1,100 -0.63(-4.65%)
Jan 31, 2013 13.56 13.56 13.56 13.56 6,052 -0.27(-1.95%)
Jan 30, 2013 13.83 13.83 13.83 13.83 2,900 +0.10(+0.73%)
Jan 29, 2013 13.73 13.73 13.68 13.73 3,465 +0.17(+1.28%)
Jan 28, 2013 13.56 13.56 13.56 13.56 160 -0.22(-1.63%)
Jan 25, 2013 13.78 13.78 13.78 13.78 876 +0.21(+1.55%)
Jan 24, 2013 13.65 13.65 13.57 13.57 2,556 +0.10(+0.74%)
Jan 23, 2013 13.48 13.48 13.46 13.47 794 -0.08(-0.59%)
Jan 22, 2013 13.65 13.65 13.55 13.55 2,562 -0.14(-1.02%)
Jan 18, 2013 13.85 13.85 13.66 13.69 2,031 +0.16(+1.18%)
Jan 17, 2013 13.61 13.61 13.53 13.53 2,203 +0.02(+0.15%)
Jan 16, 2013 13.64 13.64 13.51 13.51 2,159 -0.11(-0.81%)
Jan 15, 2013 13.73 13.73 13.62 13.62 923 +0.38(+2.87%)
Jan 14, 2013 13.28 13.30 13.24 13.24 4,390 +0.01(+0.08%)
Jan 12, 2013 13.23 13.23 13.23 13.23 780 +0.00(+0.00%)
Jan 11, 2013 13.23 13.23 13.23 13.23 780 -0.23(-1.71%)
Jan 10, 2013 13.45 13.58 13.43 13.46 1,388 +0.14(+1.05%)
Jan 09, 2013 13.44 13.44 13.32 13.32 2,471 -0.20(-1.48%)
Jan 08, 2013 13.55 13.55 13.52 13.52 4,533 +0.30(+2.27%)
Jan 07, 2013 13.22 13.22 13.22 13.22 600 +0.02(+0.15%)
Jan 04, 2013 13.23 13.23 13.20 13.20 1,246 -0.05(-0.38%)
Jan 03, 2013 13.30 13.31 13.21 13.25 9,807 +0.01(+0.08%)
Jan 02, 2013 13.29 13.40 13.24 13.24 4,732 -0.01(-0.08%)
Dec 31, 2012 13.12 13.25 13.12 13.25 2,509 +0.02(+0.15%)
Dec 28, 2012 13.23 13.23 13.23 13.23 584 -0.05(-0.38%)
Dec 27, 2012 13.28 13.28 13.28 13.28 1,230 +0.08(+0.61%)
Dec 26, 2012 13.40 13.40 13.20 13.20 2,074 -0.70(-5.04%)
Dec 24, 2012 13.89 13.90 13.89 13.90 351 +0.20(+1.46%)
Dec 21, 2012 13.79 13.79 13.70 13.70 1,099 -0.05(-0.36%)
Dec 20, 2012 13.75 13.75 13.75 13.75 370 -0.06(-0.43%)
Dec 19, 2012 13.83 13.98 13.80 13.81 3,785 -0.02(-0.14%)
Dec 18, 2012 13.91 13.91 13.76 13.83 5,233 +0.16(+1.17%)
Dec 13, 2012 13.67 13.67 13.67 0 -0.43(-3.05%)
Dec 12, 2012 14.12 14.24 14.10 14.10 1,146 -0.13(-0.91%)
Dec 11, 2012 14.24 14.24 14.23 14.23 3,310 -0.15(-1.04%)
Dec 10, 2012 14.22 14.38 14.22 14.38 1,312 +0.12(+0.84%)
Dec 07, 2012 14.26 14.26 14.26 14.26 868 +0.09(+0.64%)
Dec 06, 2012 14.17 14.17 14.17 14.17 100 -0.02(-0.14%)
Dec 05, 2012 14.13 14.19 14.13 14.19 2,435 -0.19(-1.32%)
Dec 04, 2012 14.37 14.38 14.35 14.38 2,608 +0.02(+0.14%)
Nov 30, 2012 14.36 14.36 14.36 14.36 378 +0.22(+1.56%)
Nov 29, 2012 14.20 14.20 14.14 14.14 1,090 +0.07(+0.50%)
Nov 28, 2012 14.05 14.07 14.05 14.07 685 +0.39(+2.85%)
Nov 27, 2012 13.68 13.68 13.68 13.68 1,098 +0.32(+2.40%)
Nov 26, 2012 13.78 13.78 13.36 13.36 501 -0.43(-3.12%)
Nov 19, 2012 13.79 13.79 13.79 0 +0.74(+5.67%)
Nov 16, 2012 13.05 13.05 13.05 13.05 510 -0.35(-2.61%)
Nov 15, 2012 13.40 13.40 13.40 13.40 450 -0.80(-5.63%)
Nov 13, 2012 14.20 14.20 14.20 0 -0.46(-3.14%)
Nov 12, 2012 14.66 14.66 14.66 14.66 600 +0.35(+2.45%)
Nov 09, 2012 14.26 14.31 14.26 14.31 465 +0.13(+0.92%)
Nov 08, 2012 14.17 14.30 14.17 14.18 870 -1.28(-8.28%)
Nov 05, 2012 15.46 15.46 15.46 0 +0.61(+4.11%)
Nov 02, 2012 15.23 15.23 14.85 14.85 4,768 -1.07(-6.72%)
Nov 01, 2012 15.92 15.92 15.92 15.92 910 -0.05(-0.31%)
Oct 31, 2012 15.97 15.97 15.97 15.97 878 +0.22(+1.40%)
Oct 26, 2012 15.75 15.75 15.75 0 +0.30(+1.94%)
Oct 25, 2012 15.74 15.74 15.45 15.45 441 -0.16(-1.02%)
Oct 24, 2012 15.61 15.61 15.35 15.61 1,639 +0.56(+3.72%)
Oct 23, 2012 14.62 15.05 14.62 15.05 6,110 -0.70(-4.44%)
Oct 19, 2012 15.92 15.92 15.75 15.75 1,198 -0.25(-1.56%)
Oct 18, 2012 16.00 16.00 16.00 16.00 404 +0.05(+0.31%)
Oct 17, 2012 16.00 16.00 15.95 15.95 1,433 -0.05(-0.31%)
Oct 16, 2012 16.00 16.00 16.00 16.00 1,031 +0.55(+3.56%)
Oct 12, 2012 15.45 15.45 15.45 0 +0.26(+1.71%)
Oct 11, 2012 14.62 15.39 14.62 15.19 538,786 -0.26(-1.68%)
Oct 09, 2012 15.45 15.45 15.45 371,000 +0.13(+0.85%)
Oct 04, 2012 15.32 15.32 15.32 0 +0.32(+2.13%)
Oct 03, 2012 15.00 15.00 15.00 15.00 790 -0.65(-4.15%)
Oct 02, 2012 15.65 15.65 15.65 15.65 450 +0.10(+0.64%)
Oct 01, 2012 15.27 15.65 15.27 15.55 731 -0.15(-0.95%)
Sep 26, 2012 15.70 15.70 15.70 0 +0.00(+0.00%)
Sep 25, 2012 15.45 15.70 15.45 15.70 1,979 +0.00(+0.00%)
Sep 24, 2012 15.70 15.70 15.70 15.70 656 +0.74(+4.95%)
Sep 20, 2012 14.96 14.96 14.96 0 +0.10(+0.67%)
Sep 19, 2012 14.86 14.90 14.86 14.86 24,955 -0.09(-0.60%)
Sep 18, 2012 15.02 15.05 14.95 14.95 4,523 -0.60(-3.86%)
Sep 17, 2012 15.05 15.55 15.05 15.55 706 +0.54(+3.60%)
Sep 13, 2012 15.01 15.01 15.01 0 -0.39(-2.53%)
Sep 12, 2012 15.40 15.40 15.01 15.40 1,716 +0.29(+1.92%)
Sep 11, 2012 15.05 15.12 14.90 15.11 1,932 -0.01(-0.07%)
Sep 10, 2012 15.11 15.12 15.11 15.12 7,355 +0.17(+1.14%)
Sep 07, 2012 15.49 15.49 14.95 14.95 505 -0.55(-3.55%)
Sep 06, 2012 15.50 15.50 15.50 15.50 152 +0.50(+3.33%)
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.