Ajinomoto Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	28.28	28.31	28.06	28.31	28.31	1.18%	44,237
Feb 10, 2026	28.00	28.11	27.90	27.98	27.98	-1.72%	71,501
Feb 9, 2026	28.12	29.00	28.12	28.47	28.47	6.55%	135,192
Feb 6, 2026	26.48	28.15	26.27	26.72	26.72	6.88%	51,603
Feb 5, 2026	24.43	25.48	24.34	25.00	25.00	8.98%	95,954
Feb 4, 2026	22.91	22.97	22.78	22.94	22.94	0.88%	64,298
Feb 3, 2026	22.59	22.74	22.51	22.74	22.74	0.42%	65,980
Feb 2, 2026	22.54	22.68	22.54	22.65	22.65	-0.42%	61,330
Jan 30, 2026	22.81	22.81	22.67	22.74	22.74	0.35%	56,415
Jan 29, 2026	22.56	22.67	22.43	22.66	22.66	2.81%	68,369
Jan 28, 2026	22.08	22.08	21.95	22.04	22.04	-2.52%	38,377
Jan 27, 2026	22.53	22.63	22.48	22.61	22.61	-0.04%	56,262
Jan 26, 2026	22.61	22.69	22.56	22.62	22.62	0.40%	61,100
Jan 23, 2026	22.75	23.33	22.26	22.53	22.53	-2.47%	89,016
Jan 22, 2026	23.10	23.12	23.01	23.10	23.10	-0.30%	101,155
Jan 21, 2026	23.24	23.24	23.09	23.17	23.17	-0.81%	55,443
Jan 20, 2026	23.29	23.43	23.19	23.36	23.36	7.50%	69,422
Jan 16, 2026	21.76	21.76	21.67	21.73	21.73	0.93%	50,882
Jan 15, 2026	21.57	21.64	21.53	21.53	21.53	0.51%	49,606
Jan 14, 2026	21.34	21.45	21.34	21.42	21.42	1.85%	51,061
Jan 13, 2026	21.10	21.10	21.00	21.03	21.03	-1.45%	39,404
Jan 12, 2026	21.50	21.59	21.15	21.34	21.34	1.43%	53,728
Jan 9, 2026	21.12	21.34	20.97	21.04	21.04	-0.28%	58,051
Jan 8, 2026	21.03	21.17	21.03	21.10	21.10	-0.75%	76,654
Jan 7, 2026	21.31	21.31	21.22	21.26	21.26	-0.22%	31,584
Jan 6, 2026	21.31	21.38	21.27	21.31	21.31	-0.02%	110,657
Jan 5, 2026	21.13	21.41	21.13	21.31	21.31	0.76%	114,210
Jan 2, 2026	21.96	21.96	20.98	21.15	21.15	0.67%	72,315
Dec 31, 2025	21.12	21.12	21.01	21.01	21.01	-0.66%	38,112
Dec 30, 2025	21.07	21.22	21.04	21.15	21.15	-1.52%	39,748
Dec 29, 2025	21.52	21.52	21.40	21.48	21.48	-0.11%	65,828
Dec 26, 2025	21.53	21.58	21.49	21.50	21.50	0.37%	53,939
Dec 24, 2025	21.43	21.45	21.36	21.42	21.42	-	25,291
Dec 23, 2025	21.40	21.42	21.36	21.42	21.42	1.28%	61,487
Dec 22, 2025	21.92	21.92	21.05	21.15	21.15	-0.61%	121,442
Dec 19, 2025	21.16	21.34	21.02	21.28	21.28	-0.93%	60,735
Dec 18, 2025	21.50	21.63	21.48	21.48	21.48	0.89%	90,223
Dec 17, 2025	20.58	21.40	20.58	21.29	21.29	-1.02%	39,650
Dec 16, 2025	20.71	21.63	20.71	21.51	21.51	-0.55%	259,481
Dec 15, 2025	21.70	21.70	21.58	21.63	21.63	0.98%	116,985
Dec 12, 2025	21.41	21.47	21.33	21.42	21.42	0.52%	46,825
Dec 11, 2025	21.02	21.37	21.02	21.31	21.31	-2.38%	408,023
Dec 10, 2025	21.71	21.83	21.63	21.83	21.83	-3.24%	369,032
Dec 9, 2025	22.73	22.73	22.55	22.56	22.56	-2.95%	38,989
Dec 8, 2025	23.50	23.50	23.11	23.25	23.25	1.11%	91,490
Dec 5, 2025	23.05	23.06	22.99	22.99	22.99	1.10%	44,125
Dec 4, 2025	22.86	22.86	22.66	22.74	22.74	0.82%	46,382
Dec 3, 2025	22.47	22.57	22.46	22.56	22.56	-0.02%	37,466
Dec 2, 2025	22.00	22.67	22.00	22.56	22.56	-1.01%	73,882
Dec 1, 2025	22.95	23.00	22.79	22.79	22.79	-1.77%	141,449