Ajinomoto Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	29.00	29.00	29.00	29.00	29.00	0.31%	264
Feb 6, 2026	28.91	28.91	28.91	28.91	28.91	17.64%	9,732
Feb 5, 2026	24.56	24.58	24.56	24.58	24.58	6.85%	248
Jan 29, 2026	24.25	24.25	23.00	23.00	23.00	-9.48%	351
Jan 21, 2026	25.41	25.41	25.41	25.41	25.41	20.66%	163
Jan 13, 2026	21.00	21.06	21.00	21.06	21.06	-9.85%	480
Jan 12, 2026	23.36	23.36	23.36	23.36	23.36	-0.85%	504
Jan 5, 2026	23.56	23.56	23.56	23.56	23.56	9.58%	139
Jan 2, 2026	23.00	23.00	21.24	21.50	21.50	-9.78%	801
Dec 29, 2025	23.83	23.83	23.83	23.83	23.83	0.55%	432
Dec 23, 2025	23.70	23.70	23.70	23.70	23.70	7.73%	366
Dec 18, 2025	22.00	22.00	22.00	22.00	22.00	4.74%	329
Dec 16, 2025	20.26	21.65	20.26	21.01	21.01	-2.80%	6,473
Dec 15, 2025	21.62	21.62	21.61	21.61	21.61	0.51%	23,753
Dec 12, 2025	21.50	21.50	21.50	21.50	21.50	-5.49%	100
Dec 9, 2025	22.75	22.75	22.75	22.75	22.75	1.52%	500
Dec 4, 2025	22.41	22.41	22.41	22.41	22.41	-	138
Nov 28, 2025	22.41	22.41	22.41	22.41	22.41	-9.31%	191
Nov 14, 2025	24.71	24.71	24.71	24.71	24.71	-9.25%	157
Nov 6, 2025	27.23	27.23	27.23	27.23	27.23	-4.12%	351
Oct 24, 2025	28.40	28.40	28.40	28.40	28.40	-9.21%	211
Oct 1, 2025	31.28	31.28	31.28	31.28	31.28	2.09%	109
Sep 29, 2025	30.64	30.64	30.64	30.64	30.64	7.17%	188
Sep 26, 2025	28.59	28.59	28.59	28.59	28.59	6.12%	1,994
Aug 21, 2025	26.94	26.94	26.94	26.94	26.94	-0.99%	200