Ajinomoto Co., Inc. (AJINY)
OTCMKTS
· Delayed Price · Currency is USD
22.91
-0.01 (-0.04%)
May 20, 2025, 3:55 PM EDT
Ajinomoto Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 30, 2025 | 20.24 | 20.53 | 20.22 | 20.40 | 20.40 | 0.05% | 26,737 |
| Apr 29, 2025 | 20.30 | 20.39 | 20.29 | 20.39 | 20.39 | 0.25% | 27,947 |
| Apr 28, 2025 | 20.14 | 20.34 | 20.13 | 20.34 | 20.34 | 2.21% | 53,746 |
| Apr 25, 2025 | 19.82 | 19.97 | 19.80 | 19.90 | 19.90 | -0.80% | 31,147 |
| Apr 24, 2025 | 20.77 | 20.91 | 20.00 | 20.06 | 20.06 | -3.04% | 31,269 |
| Apr 23, 2025 | 20.90 | 20.93 | 20.67 | 20.69 | 20.69 | 0.10% | 34,430 |
| Apr 22, 2025 | 21.54 | 21.54 | 20.38 | 20.67 | 20.67 | -0.48% | 134,812 |
| Apr 21, 2025 | 20.74 | 20.77 | 20.61 | 20.77 | 20.77 | -0.17% | 37,485 |
| Apr 17, 2025 | 20.01 | 21.54 | 20.01 | 20.81 | 20.81 | 1.24% | 119,198 |
| Apr 16, 2025 | 20.00 | 20.90 | 20.00 | 20.55 | 20.55 | 0.54% | 135,512 |
| Apr 15, 2025 | 21.01 | 21.01 | 20.43 | 20.44 | 20.44 | 0.69% | 80,641 |
| Apr 14, 2025 | 21.08 | 21.08 | 20.20 | 20.30 | 20.30 | 3.41% | 834,572 |
| Apr 11, 2025 | 18.92 | 19.69 | 18.92 | 19.63 | 19.63 | 2.08% | 141,038 |
| Apr 10, 2025 | 19.80 | 20.00 | 18.72 | 19.23 | 19.23 | -1.15% | 145,885 |
| Apr 9, 2025 | 18.65 | 20.33 | 18.31 | 19.45 | 19.45 | 2.17% | 108,917 |
| Apr 8, 2025 | 16.50 | 21.10 | 16.50 | 19.04 | 19.04 | 3.91% | 148,346 |
| Apr 7, 2025 | 18.78 | 18.78 | 18.07 | 18.32 | 18.32 | -4.84% | 102,416 |
| Apr 4, 2025 | 19.62 | 20.85 | 19.25 | 19.26 | 19.26 | -1.83% | 56,488 |
| Apr 3, 2025 | 19.80 | 20.32 | 19.30 | 19.61 | 19.61 | -1.56% | 19,440 |
| Apr 2, 2025 | 21.42 | 21.42 | 18.56 | 19.93 | 19.93 | -2.16% | 13,104 |
| Apr 1, 2025 | 17.53 | 20.88 | 17.53 | 20.37 | 20.37 | 2.86% | 31,494 |
| Mar 31, 2025 | 18.19 | 19.95 | 18.19 | 19.80 | 19.80 | -2.15% | 73,382 |
| Mar 28, 2025 | 20.00 | 21.08 | 18.50 | 20.24 | 20.24 | -0.20% | 24,238 |
| Mar 27, 2025 | 20.30 | 20.36 | 20.22 | 20.28 | 20.28 | 1.32% | 27,854 |
| Mar 26, 2025 | 20.10 | 20.14 | 19.97 | 20.01 | 20.01 | -1.60% | 26,636 |
| Mar 25, 2025 | 20.32 | 20.36 | 20.30 | 20.34 | 20.34 | -0.54% | 31,222 |
| Mar 24, 2025 | 20.30 | 20.47 | 20.26 | 20.45 | 20.45 | 0.77% | 27,108 |
| Mar 21, 2025 | 20.22 | 20.31 | 20.16 | 20.29 | 20.29 | -0.98% | 26,384 |
| Mar 20, 2025 | 20.45 | 20.49 | 20.43 | 20.49 | 20.49 | 0.33% | 12,132 |
| Mar 19, 2025 | 20.56 | 21.21 | 20.30 | 20.42 | 20.42 | -0.02% | 27,412 |
| Mar 18, 2025 | 20.81 | 20.81 | 20.12 | 20.43 | 20.43 | -0.60% | 20,832 |
| Mar 17, 2025 | 20.85 | 21.22 | 20.47 | 20.55 | 20.55 | -0.17% | 37,814 |
| Mar 14, 2025 | 20.90 | 21.22 | 20.58 | 20.59 | 20.59 | 0.35% | 29,894 |
| Mar 13, 2025 | 20.42 | 20.55 | 20.39 | 20.51 | 20.51 | 0.14% | 28,842 |
| Mar 12, 2025 | 20.60 | 20.66 | 20.26 | 20.49 | 20.49 | 0.69% | 21,140 |
| Mar 11, 2025 | 20.40 | 20.43 | 20.33 | 20.35 | 20.35 | 0.35% | 41,794 |
| Mar 10, 2025 | 20.38 | 20.41 | 20.23 | 20.28 | 20.28 | -0.95% | 41,698 |