Ajinomoto Co., Inc. (AJINF)
OTCMKTS
· Delayed Price · Currency is USD
20.72
0.00 (0.00%)
May 2, 2025, 4:00 PM EDT
Ajinomoto Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - | - |
| May 1, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - | - |
| Apr 30, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - | - |
| Apr 29, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - | - |
| Apr 28, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - | 492 |
| Apr 25, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - | - |
| Apr 24, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - | - |
| Apr 23, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - | - |
| Apr 22, 2025 | 20.76 | 20.76 | 18.57 | 20.72 | 20.72 | -3.21% | 1,414 |
| Apr 21, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - | - |
| Apr 17, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - | - |
| Apr 16, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - | - |
| Apr 15, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - | - |
| Apr 14, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - | 221,100 |
| Apr 11, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - | - |
| Apr 10, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - | 65,000 |
| Apr 9, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - | - |
| Apr 8, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - | - |
| Apr 7, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - | - |
| Apr 4, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 3.17% | 100 |
| Apr 3, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - | - |
| Apr 2, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - | - |
| Apr 1, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - | - |
| Mar 31, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - | - |
| Mar 28, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 100.00% | - |
| Mar 27, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - | - |
| Mar 26, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - | - |
| Mar 25, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - | - |
| Mar 24, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - | - |
| Mar 21, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - | - |
| Mar 20, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - | - |
| Mar 19, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - | - |
| Mar 18, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -50.00% | - |
| Mar 17, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - | - |
| Mar 14, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 107.58% | 200 |
| Mar 13, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Mar 12, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 816 |
| Mar 11, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -50.01% | - |
| Mar 10, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 100.03% | - |
| Mar 7, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -50.01% | 60 |
| Mar 6, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.01% | - |
| Mar 5, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 95.28% | 406 |
| Mar 4, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - | - |
| Mar 3, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - | - |
| Feb 28, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - | 2,400 |
| Feb 27, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - | 800 |
| Feb 26, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - | - |
| Feb 25, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - | - |
| Feb 24, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - | 200 |
| Feb 21, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - | - |