Ajinomoto Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	27.00	27.00	27.00	27.00	27.00	-	-
Jul 10, 2025	27.00	27.00	27.00	27.00	27.00	-	-
Jul 9, 2025	27.00	27.00	27.00	27.00	27.00	5.10%	1,400
Jul 8, 2025	25.69	25.69	25.69	25.69	25.69	-	-
Jul 7, 2025	25.69	25.69	25.69	25.69	25.69	-	-
Jul 3, 2025	25.69	25.69	25.69	25.69	25.69	-	-
Jul 2, 2025	25.69	25.69	25.69	25.69	25.69	-	-
Jul 1, 2025	25.69	25.69	25.69	25.69	25.69	-	-
Jun 30, 2025	25.69	25.69	25.69	25.69	25.69	-	-
Jun 27, 2025	25.69	25.69	25.69	25.69	25.69	-	-
Jun 26, 2025	25.69	25.69	25.69	25.69	25.69	-	14,206
Jun 25, 2025	25.69	25.69	25.69	25.69	25.69	-	-
Jun 24, 2025	25.40	25.69	25.40	25.69	25.69	1.14%	1,300
Jun 23, 2025	25.40	25.40	25.40	25.40	25.40	-	-
Jun 20, 2025	25.40	25.40	25.40	25.40	25.40	-	-
Jun 18, 2025	25.40	25.40	25.40	25.40	25.40	-	-
Jun 17, 2025	25.40	25.40	25.40	25.40	25.40	-	-
Jun 16, 2025	25.40	25.40	25.40	25.40	25.40	22.59%	700
Jun 13, 2025	20.72	20.72	20.72	20.72	20.72	-	-
Jun 12, 2025	20.72	20.72	20.72	20.72	20.72	-	3,200
Jun 11, 2025	20.72	20.72	20.72	20.72	20.72	-	-
Jun 10, 2025	20.72	20.72	20.72	20.72	20.72	-	3,500
Jun 9, 2025	20.72	20.72	20.72	20.72	20.72	-	-
Jun 6, 2025	20.72	20.72	20.72	20.72	20.72	-	-
Jun 5, 2025	20.72	20.72	20.72	20.72	20.72	-	400
Jun 4, 2025	20.72	20.72	20.72	20.72	20.72	-	-
Jun 3, 2025	20.72	20.72	20.72	20.72	20.72	-	-
Jun 2, 2025	20.72	20.72	20.72	20.72	20.72	-	-
May 30, 2025	20.72	20.72	20.72	20.72	20.72	-	-
May 29, 2025	20.72	20.72	20.72	20.72	20.72	-	-
May 28, 2025	20.72	20.72	20.72	20.72	20.72	-	-
May 27, 2025	20.72	20.72	20.72	20.72	20.72	-	-
May 23, 2025	20.72	20.72	20.72	20.72	20.72	-	-
May 22, 2025	20.72	20.72	20.72	20.72	20.72	-	-
May 21, 2025	20.72	20.72	20.72	20.72	20.72	-	-
May 20, 2025	20.72	20.72	20.72	20.72	20.72	-	-
May 19, 2025	20.72	20.72	20.72	20.72	20.72	-	-
May 16, 2025	20.72	20.72	20.72	20.72	20.72	-	-
May 15, 2025	20.72	20.72	20.72	20.72	20.72	-	-
May 14, 2025	20.72	20.72	20.72	20.72	20.72	-	5,200
May 13, 2025	20.72	20.72	20.72	20.72	20.72	-	-
May 12, 2025	20.72	20.72	20.72	20.72	20.72	-	-
May 9, 2025	20.72	20.72	20.72	20.72	20.72	-	-
May 8, 2025	20.72	20.72	20.72	20.72	20.72	-	-
May 7, 2025	20.72	20.72	20.72	20.72	20.72	-	-
May 6, 2025	20.72	20.72	20.72	20.72	20.72	-	-
May 5, 2025	20.72	20.72	20.72	20.72	20.72	-	-
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	-	-