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

Ajinomoto Company Inc ADR (OP: AJINY )

35.87 -0.58 (-1.59%)
Streaming Delayed Price Updated: 1:06 PM EDT, May 30, 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, 2006 107.75 107.75 107.75 107.75 767 +2.00(+1.89%)
Aug 30, 2006 105.75 105.75 105.75 105.75 121 -0.25(-0.24%)
Aug 29, 2006 106.00 106.00 105.75 106.00 952 +0.50(+0.47%)
Aug 28, 2006 105.50 105.50 105.50 105.50 1,074 +0.00(+0.00%)
Aug 25, 2006 105.50 107.50 105.25 105.50 1,090 -0.25(-0.24%)
Aug 24, 2006 105.75 105.75 105.75 105.75 1,027 -1.75(-1.63%)
Aug 23, 2006 107.50 107.50 107.50 107.50 100 +0.00(+0.00%)
Aug 22, 2006 107.50 107.50 107.50 107.50 326 -0.25(-0.23%)
Aug 21, 2006 107.75 107.75 107.75 107.75 214 -0.50(-0.46%)
Aug 18, 2006 108.25 108.25 108.25 108.25 231 +2.25(+2.12%)
Aug 17, 2006 106.00 107.73 106.00 106.00 2,925 -0.50(-0.47%)
Aug 16, 2006 106.50 106.50 106.50 106.50 0 +0.00(+0.00%)
Aug 15, 2006 106.50 106.50 106.50 106.50 600 +0.00(+0.00%)
Aug 14, 2006 106.50 106.50 106.50 106.50 106 +1.00(+0.95%)
Aug 11, 2006 105.50 105.50 105.50 105.50 195 +1.25(+1.20%)
Aug 10, 2006 104.25 104.25 104.25 104.25 0 +0.00(+0.00%)
Aug 09, 2006 104.25 104.25 104.25 104.25 272 -1.00(-0.95%)
Aug 08, 2006 105.25 105.50 105.25 105.25 312 +1.20(+1.15%)
Aug 07, 2006 104.05 104.05 104.00 104.05 704 -2.95(-2.76%)
Aug 04, 2006 107.00 107.00 107.00 107.00 500 +1.50(+1.42%)
Aug 03, 2006 105.50 105.50 105.50 105.50 130 +0.12(+0.12%)
Aug 02, 2006 105.38 105.38 105.25 105.38 1,052 +0.12(+0.12%)
Aug 01, 2006 105.25 105.75 105.25 105.25 552 -6.25(-5.61%)
Jul 31, 2006 111.50 111.50 111.50 111.50 229 +0.00(+0.00%)
Jul 28, 2006 111.50 111.50 111.00 111.50 200 +5.00(+4.69%)
Jul 27, 2006 106.50 106.50 106.50 106.50 0 +0.00(+0.00%)
Jul 26, 2006 106.50 106.50 105.50 106.50 1,185 +0.50(+0.47%)
Jul 25, 2006 106.00 108.00 106.00 106.00 648 +0.00(+0.00%)
Jul 24, 2006 106.00 106.00 106.00 106.00 571 -0.75(-0.70%)
Jul 21, 2006 106.75 106.75 106.75 106.75 215 -1.15(-1.07%)
Jul 20, 2006 107.90 108.30 107.90 107.90 6,350 +1.65(+1.55%)
Jul 19, 2006 106.25 107.75 106.25 106.25 325 -2.00(-1.85%)
Jul 18, 2006 108.25 108.25 108.25 108.25 0 +0.00(+0.00%)
Jul 17, 2006 108.25 110.25 108.25 108.25 285 -1.00(-0.92%)
Jul 14, 2006 109.25 109.25 109.25 109.25 117 -2.75(-2.46%)
Jul 13, 2006 112.00 112.00 112.00 112.00 200 +0.00(+0.00%)
Jul 12, 2006 112.00 112.00 112.00 112.00 200 -2.25(-1.97%)
Jul 11, 2006 113.25 114.75 114.25 114.25 1,497 +1.00(+0.88%)
Jul 10, 2006 113.25 115.25 113.25 113.25 233 +1.50(+1.34%)
Jul 07, 2006 111.75 114.00 111.75 111.75 1,091 +1.75(+1.59%)
Jul 06, 2006 110.00 110.00 110.00 110.00 200 +0.00(+0.00%)
Jul 05, 2006 110.00 110.75 110.00 110.00 504 -1.00(-0.90%)
Jul 03, 2006 111.00 111.00 110.60 111.00 3,000 +1.00(+0.91%)
Jun 30, 2006 110.00 110.00 110.00 110.00 270 -0.75(-0.68%)
Jun 29, 2006 110.75 110.75 110.75 110.75 0 +1.75(+1.61%)
Jun 28, 2006 109.00 109.00 108.50 109.00 516 -0.50(-0.46%)
Jun 27, 2006 109.50 110.00 109.50 109.50 661 +0.00(+0.00%)
Jun 23, 2006 109.50 109.75 109.50 109.50 256 -1.25(-1.13%)
Jun 22, 2006 110.75 110.75 110.75 110.75 0 +0.00(+0.00%)
Jun 21, 2006 110.75 113.00 110.75 110.75 5,738 -1.50(-1.34%)
Jun 20, 2006 112.25 112.25 112.25 112.25 107 +3.50(+3.22%)
Jun 19, 2006 108.75 108.75 108.75 108.75 121 +1.50(+1.40%)
Jun 16, 2006 107.25 107.25 107.25 107.25 301 -1.90(-1.74%)
Jun 15, 2006 109.15 109.15 107.25 109.15 458 +1.10(+1.02%)
Jun 14, 2006 108.05 108.05 108.05 108.05 0 +0.00(+0.00%)
Jun 13, 2006 108.05 108.05 108.05 108.05 252 -4.75(-4.21%)
Jun 12, 2006 112.80 112.80 112.80 112.80 0 +0.00(+0.00%)
Jun 09, 2006 112.80 112.80 111.50 112.80 218 -4.75(-4.04%)
Jun 08, 2006 117.55 117.55 117.55 117.55 0 +0.00(+0.00%)
Jun 07, 2006 117.55 117.55 117.55 117.55 0 +0.00(+0.00%)
Jun 06, 2006 117.55 117.55 117.55 117.55 0 +0.00(+0.00%)
Jun 05, 2006 117.55 118.55 117.55 117.55 586 +2.55(+2.22%)
Jun 02, 2006 115.00 115.00 114.60 115.00 689 -1.00(-0.86%)
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.