Ajinomoto Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2025	28.68	28.76	28.66	28.68	28.68	1.25%	17,098
Oct 3, 2025	28.84	28.84	28.29	28.33	28.33	0.16%	15,569
Oct 2, 2025	28.34	28.37	28.25	28.28	28.28	-1.98%	21,604
Oct 1, 2025	29.98	29.98	28.76	28.85	28.85	-0.14%	19,792
Sep 30, 2025	29.03	29.04	28.58	28.89	28.89	1.07%	49,369
Sep 29, 2025	28.52	28.86	28.50	28.59	28.59	0.26%	10,783
Sep 26, 2025	28.53	28.61	28.51	28.51	28.51	-0.83%	15,689
Sep 25, 2025	28.25	29.24	28.25	28.75	28.75	1.23%	17,783
Sep 24, 2025	28.83	29.33	28.30	28.40	28.40	-3.40%	25,628
Sep 23, 2025	29.64	30.49	29.02	29.40	29.40	0.82%	11,885
Sep 22, 2025	29.02	30.02	29.00	29.16	29.16	2.46%	18,039
Sep 19, 2025	28.46	28.61	28.42	28.46	28.46	-1.21%	37,533
Sep 18, 2025	28.71	28.81	28.69	28.81	28.81	-1.00%	19,575
Sep 17, 2025	29.21	29.31	29.09	29.10	29.10	-0.10%	29,735
Sep 16, 2025	29.20	29.20	29.09	29.13	29.13	0.48%	14,584
Sep 15, 2025	27.73	29.11	27.73	28.99	28.99	0.55%	11,763
Sep 12, 2025	29.00	29.00	28.83	28.83	28.83	-1.18%	21,661
Sep 11, 2025	29.19	29.25	29.12	29.17	29.17	0.81%	21,860
Sep 10, 2025	29.59	29.59	28.89	28.94	28.94	-0.21%	10,111
Sep 9, 2025	29.00	29.00	28.46	29.00	29.00	-3.97%	22,392
Sep 8, 2025	29.69	30.20	29.20	30.20	30.20	5.82%	15,108
Sep 5, 2025	28.49	28.54	28.42	28.54	28.54	1.49%	35,516
Sep 4, 2025	27.08	28.19	27.08	28.12	28.12	0.72%	31,119
Sep 3, 2025	27.88	28.44	27.83	27.92	27.92	2.16%	20,424
Sep 2, 2025	27.20	27.33	27.15	27.33	27.33	0.92%	21,579
Aug 29, 2025	27.01	27.08	26.99	27.08	27.08	-1.82%	18,257
Aug 28, 2025	27.53	27.63	27.53	27.58	27.58	0.84%	11,324
Aug 27, 2025	27.21	27.37	27.21	27.35	27.35	-0.03%	10,029
Aug 26, 2025	27.31	27.38	27.31	27.36	27.36	0.77%	17,788
Aug 25, 2025	26.60	27.26	26.60	27.15	27.15	-1.52%	12,581
Aug 22, 2025	27.21	27.60	27.21	27.57	27.57	2.45%	23,674
Aug 21, 2025	27.06	27.06	26.91	26.91	26.91	-1.93%	24,810
Aug 20, 2025	27.42	27.45	27.39	27.44	27.44	-0.22%	10,106
Aug 19, 2025	27.48	27.51	27.45	27.50	27.50	-0.69%	11,446
Aug 18, 2025	27.63	27.69	27.58	27.69	27.69	2.06%	13,564
Aug 15, 2025	27.06	27.15	27.06	27.13	27.13	1.19%	12,615
Aug 14, 2025	26.77	26.81	26.71	26.81	26.81	-1.61%	14,229
Aug 13, 2025	27.30	27.31	27.25	27.25	27.25	2.02%	10,117
Aug 12, 2025	26.61	26.73	26.61	26.71	26.71	-1.15%	32,960
Aug 11, 2025	27.31	27.31	27.02	27.02	27.02	-0.78%	13,930
Aug 8, 2025	27.12	27.26	27.12	27.23	27.23	0.78%	19,643
Aug 7, 2025	27.08	27.08	26.96	27.02	27.02	1.60%	52,405
Aug 6, 2025	26.56	26.64	26.54	26.60	26.60	0.36%	9,968
Aug 5, 2025	27.50	27.51	26.49	26.50	26.50	-3.99%	39,489
Aug 4, 2025	27.80	27.83	27.60	27.60	27.60	1.40%	34,212
Aug 1, 2025	27.04	27.23	27.02	27.22	27.22	2.68%	13,542
Jul 31, 2025	26.56	26.57	26.39	26.51	26.51	-0.04%	43,279
Jul 30, 2025	26.57	26.62	26.41	26.52	26.52	0.91%	28,050
Jul 29, 2025	26.36	26.37	26.28	26.28	26.28	-0.25%	16,362
Jul 28, 2025	26.35	26.36	26.29	26.35	26.35	-1.92%	20,905