Ajinomoto Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	-
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	-	-