Ajinomoto Co., Inc. (AJINY)
OTCMKTS
· Delayed Price · Currency is USD
26.22
-0.08 (-0.30%)
Jul 15, 2025, 3:50 PM EDT
Ajinomoto Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 26.28 | 26.37 | 26.28 | 26.30 | 26.30 | -0.23% | 24,003 |
| Jul 11, 2025 | 26.73 | 27.10 | 26.31 | 26.36 | 26.36 | -4.05% | 28,679 |
| Jul 10, 2025 | 27.17 | 27.50 | 26.96 | 27.47 | 27.47 | 1.79% | 41,353 |
| Jul 9, 2025 | 26.95 | 27.08 | 26.92 | 26.99 | 26.99 | 0.17% | 29,591 |
| Jul 8, 2025 | 26.97 | 27.04 | 26.89 | 26.95 | 26.95 | -0.84% | 21,067 |
| Jul 7, 2025 | 27.38 | 27.38 | 27.01 | 27.17 | 27.17 | 0.67% | 27,654 |
| Jul 3, 2025 | 27.03 | 27.07 | 26.99 | 26.99 | 26.99 | -0.84% | 15,597 |
| Jul 2, 2025 | 27.65 | 28.23 | 27.12 | 27.22 | 27.22 | 0.33% | 34,815 |
| Jul 1, 2025 | 26.76 | 27.13 | 26.76 | 27.13 | 27.13 | 0.50% | 40,633 |
| Jun 30, 2025 | 26.58 | 27.04 | 26.42 | 27.00 | 27.00 | 0.20% | 15,565 |
| Jun 27, 2025 | 27.11 | 27.81 | 26.70 | 26.94 | 26.94 | 1.55% | 28,761 |
| Jun 26, 2025 | 26.35 | 26.53 | 26.34 | 26.53 | 26.53 | 2.94% | 15,121 |
| Jun 25, 2025 | 25.76 | 25.84 | 25.67 | 25.77 | 25.77 | 0.30% | 13,282 |
| Jun 24, 2025 | 25.92 | 26.30 | 25.61 | 25.70 | 25.70 | 1.04% | 16,548 |
| Jun 23, 2025 | 25.20 | 25.43 | 25.13 | 25.43 | 25.43 | 1.31% | 18,949 |
| Jun 20, 2025 | 24.81 | 25.21 | 24.80 | 25.10 | 25.10 | -1.57% | 91,942 |
| Jun 18, 2025 | 26.08 | 26.34 | 25.50 | 25.50 | 25.50 | 0.84% | 29,335 |
| Jun 17, 2025 | 24.55 | 25.46 | 24.55 | 25.29 | 25.29 | -1.37% | 17,277 |
| Jun 16, 2025 | 26.18 | 26.64 | 25.51 | 25.64 | 25.64 | 1.99% | 22,800 |
| Jun 13, 2025 | 25.35 | 25.41 | 25.04 | 25.14 | 25.14 | -0.81% | 28,255 |
| Jun 12, 2025 | 25.35 | 25.38 | 25.32 | 25.35 | 25.35 | 0.94% | 15,534 |
| Jun 11, 2025 | 25.20 | 25.20 | 25.11 | 25.11 | 25.11 | -0.12% | 15,037 |
| Jun 10, 2025 | 25.24 | 25.36 | 25.10 | 25.14 | 25.14 | -0.71% | 14,154 |
| Jun 9, 2025 | 25.33 | 25.37 | 25.32 | 25.32 | 25.32 | 1.32% | 11,910 |
| Jun 6, 2025 | 25.02 | 25.05 | 24.98 | 24.99 | 24.99 | -0.04% | 13,739 |
| Jun 5, 2025 | 24.67 | 25.13 | 24.41 | 25.00 | 25.00 | -1.26% | 26,394 |
| Jun 4, 2025 | 25.65 | 25.84 | 25.26 | 25.32 | 25.32 | 0.32% | 20,896 |
| Jun 3, 2025 | 25.22 | 25.33 | 25.19 | 25.24 | 25.24 | -0.90% | 21,607 |
| Jun 2, 2025 | 25.35 | 25.48 | 25.30 | 25.47 | 25.47 | 2.35% | 64,060 |
| May 30, 2025 | 24.88 | 24.89 | 24.80 | 24.89 | 24.89 | -0.46% | 14,924 |
| May 29, 2025 | 24.93 | 25.02 | 24.86 | 25.00 | 25.00 | 1.63% | 30,826 |
| May 28, 2025 | 25.69 | 25.69 | 24.58 | 24.60 | 24.60 | 0.53% | 18,788 |
| May 27, 2025 | 24.30 | 24.47 | 24.30 | 24.47 | 24.47 | 3.53% | 20,090 |
| May 23, 2025 | 23.40 | 23.77 | 23.33 | 23.64 | 23.64 | 1.68% | 13,067 |
| May 22, 2025 | 23.25 | 24.23 | 23.20 | 23.25 | 23.25 | 2.31% | 32,374 |
| May 21, 2025 | 23.07 | 23.07 | 22.57 | 22.72 | 22.72 | -0.87% | 51,347 |
| May 20, 2025 | 22.86 | 22.92 | 22.84 | 22.92 | 22.92 | - | 15,674 |
| May 19, 2025 | 22.85 | 22.92 | 22.85 | 22.92 | 22.92 | 0.57% | 18,128 |
| May 16, 2025 | 22.76 | 22.79 | 22.71 | 22.79 | 22.79 | 0.68% | 23,990 |
| May 15, 2025 | 23.10 | 23.32 | 22.60 | 22.64 | 22.64 | 1.41% | 22,803 |
| May 14, 2025 | 22.45 | 22.49 | 22.31 | 22.32 | 22.32 | -0.36% | 46,546 |
| May 13, 2025 | 22.34 | 22.45 | 22.30 | 22.40 | 22.40 | 1.17% | 36,622 |
| May 12, 2025 | 22.15 | 22.20 | 22.10 | 22.14 | 22.14 | -0.02% | 34,533 |
| May 9, 2025 | 21.67 | 22.20 | 21.67 | 22.15 | 22.15 | 2.85% | 14,652 |
| May 8, 2025 | 22.00 | 22.34 | 21.53 | 21.53 | 21.53 | 3.42% | 27,985 |
| May 7, 2025 | 21.05 | 21.50 | 20.82 | 20.82 | 20.82 | -0.76% | 89,572 |
| May 6, 2025 | 20.99 | 21.11 | 20.96 | 20.98 | 20.98 | -0.05% | 84,971 |
| May 5, 2025 | 20.97 | 21.01 | 20.87 | 20.99 | 20.99 | 0.82% | 24,395 |
| May 2, 2025 | 20.64 | 20.84 | 20.46 | 20.82 | 20.82 | 1.76% | 34,509 |
| May 1, 2025 | 19.86 | 21.17 | 19.86 | 20.46 | 20.46 | 0.29% | 25,500 |