Ajinomoto Co., Inc. (AJINF)
OTCMKTS · Delayed Price · Currency is USD
30.10
-1.24 (-3.96%)
May 8, 2026, 9:30 AM EST
AJINF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 30.85 | 30.85 | 30.10 | 30.10 | 30.10 | -3.96% | 2,511 |
| May 7, 2026 | 31.50 | 31.50 | 31.34 | 31.34 | 31.34 | -8.36% | 3,791 |
| May 6, 2026 | 32.88 | 34.20 | 32.88 | 34.20 | 34.20 | 9.27% | 2,903 |
| May 5, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 0.16% | 159 |
| May 4, 2026 | 32.13 | 32.13 | 31.25 | 31.25 | 31.25 | -1.51% | 11,206 |
| May 1, 2026 | 31.95 | 31.95 | 31.73 | 31.73 | 31.73 | -6.95% | 839 |
| Apr 30, 2026 | 32.00 | 34.10 | 32.00 | 34.10 | 34.10 | 14.64% | 86,665 |
| Apr 29, 2026 | 30.25 | 30.25 | 29.75 | 29.75 | 29.75 | 0.83% | 3,411 |
| Apr 28, 2026 | 29.44 | 30.02 | 29.44 | 29.50 | 29.50 | -3.75% | 7,104 |
| Apr 27, 2026 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | -0.01% | 770 |
| Apr 24, 2026 | 31.82 | 31.82 | 30.65 | 30.65 | 30.65 | 5.70% | 316 |
| Apr 23, 2026 | 30.60 | 30.60 | 29.00 | 29.00 | 29.00 | -0.63% | 958 |
| Apr 17, 2026 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | -1.10% | 2,002 |
| Apr 16, 2026 | 29.67 | 29.67 | 29.51 | 29.51 | 29.51 | -6.35% | 2,777 |
| Apr 14, 2026 | 31.55 | 31.55 | 31.51 | 31.51 | 31.51 | 6.99% | 2,474 |
| Apr 13, 2026 | 30.76 | 30.80 | 29.31 | 29.45 | 29.45 | 2.97% | 1,963 |
| Apr 7, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 1.02% | 245 |
| Apr 1, 2026 | 29.73 | 29.73 | 28.31 | 28.31 | 28.31 | -5.60% | 256 |
| Mar 31, 2026 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 16.47% | 295 |
| Mar 24, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 1.54% | 349 |
| Mar 19, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | -9.62% | 113 |
| Mar 9, 2026 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | -6.47% | 1,004 |
| Feb 19, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 9.21% | 291 |
| Feb 11, 2026 | 26.10 | 27.47 | 26.10 | 27.47 | 27.47 | -5.28% | 644 |
| 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 |