Ajinomoto Co., Inc. (AJINY)
OTCMKTS · Delayed Price · Currency is USD
26.99
-0.23 (-0.84%)
Jul 3, 2025, 12:58 PM EDT

Ajinomoto Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 202527.0327.0726.9926.9926.99-0.84%15,597
Jul 2, 202527.6528.2327.1227.2227.220.33%34,815
Jul 1, 202526.7627.1326.7627.1327.130.50%40,633
Jun 30, 202526.5827.0426.4227.0027.000.20%15,565
Jun 27, 202527.1127.8126.7026.9426.941.55%28,761
Jun 26, 202526.3526.5326.3426.5326.532.94%15,121
Jun 25, 202525.7625.8425.6725.7725.770.30%13,282
Jun 24, 202525.9226.3025.6125.7025.701.04%16,548
Jun 23, 202525.2025.4325.1325.4325.431.31%18,949
Jun 20, 202524.8125.2124.8025.1025.10-1.57%91,942
Jun 18, 202526.0826.3425.5025.5025.500.84%29,335
Jun 17, 202524.5525.4624.5525.2925.29-1.37%17,277
Jun 16, 202526.1826.6425.5125.6425.641.99%22,800
Jun 13, 202525.3525.4125.0425.1425.14-0.81%28,255
Jun 12, 202525.3525.3825.3225.3525.350.94%15,534
Jun 11, 202525.2025.2025.1125.1125.11-0.12%15,037
Jun 10, 202525.2425.3625.1025.1425.14-0.71%14,154
Jun 9, 202525.3325.3725.3225.3225.321.32%11,910
Jun 6, 202525.0225.0524.9824.9924.99-0.04%13,739
Jun 5, 202524.6725.1324.4125.0025.00-1.26%26,394
Jun 4, 202525.6525.8425.2625.3225.320.32%20,896
Jun 3, 202525.2225.3325.1925.2425.24-0.90%21,607
Jun 2, 202525.3525.4825.3025.4725.472.35%64,060
May 30, 202524.8824.8924.8024.8924.89-0.46%14,924
May 29, 202524.9325.0224.8625.0025.001.63%30,826
May 28, 202525.6925.6924.5824.6024.600.53%18,788
May 27, 202524.3024.4724.3024.4724.473.53%20,090
May 23, 202523.4023.7723.3323.6423.641.68%13,067
May 22, 202523.2524.2323.2023.2523.252.31%32,374
May 21, 202523.0723.0722.5722.7222.72-0.87%51,347
May 20, 202522.8622.9222.8422.9222.92-15,674
May 19, 202522.8522.9222.8522.9222.920.57%18,128
May 16, 202522.7622.7922.7122.7922.790.68%23,990
May 15, 202523.1023.3222.6022.6422.641.41%22,803
May 14, 202522.4522.4922.3122.3222.32-0.36%46,546
May 13, 202522.3422.4522.3022.4022.401.17%36,622
May 12, 202522.1522.2022.1022.1422.14-0.02%34,533
May 9, 202521.6722.2021.6722.1522.152.85%14,652
May 8, 202522.0022.3421.5321.5321.533.42%27,985
May 7, 202521.0521.5020.8220.8220.82-0.76%89,572
May 6, 202520.9921.1120.9620.9820.98-0.05%84,971
May 5, 202520.9721.0120.8720.9920.990.82%24,395
May 2, 202520.6420.8420.4620.8220.821.76%34,509
May 1, 202519.8621.1719.8620.4620.460.29%25,500
Apr 30, 202520.2420.5320.2220.4020.400.05%26,737
Apr 29, 202520.3020.3920.2920.3920.390.25%27,947
Apr 28, 202520.1420.3420.1320.3420.342.21%53,746
Apr 25, 202519.8219.9719.8019.9019.90-0.80%31,147
Apr 24, 202520.7720.9120.0020.0620.06-3.04%31,269
Apr 23, 202520.9020.9320.6720.6920.690.10%34,430