Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ajinomoto Company Inc ADR (OP: AJINY )

35.74 +0.02 (+0.04%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 30, 2007 114.55 114.55 114.55 114.55 120 -0.45(-0.39%)
Mar 29, 2007 115.00 115.00 115.00 115.00 179 -5.25(-4.37%)
Mar 28, 2007 120.25 120.25 120.25 120.25 0 +0.00(+0.00%)
Mar 27, 2007 120.25 120.25 120.25 120.25 0 +0.00(+0.00%)
Mar 26, 2007 120.25 120.25 120.25 120.25 130 +0.25(+0.21%)
Mar 23, 2007 120.00 120.00 120.00 120.00 2,754 -0.50(-0.41%)
Mar 22, 2007 120.50 120.50 120.50 120.50 0 +0.00(+0.00%)
Mar 21, 2007 120.50 121.20 119.25 120.50 3,485 +1.00(+0.84%)
Mar 20, 2007 119.50 119.50 119.50 119.50 1,230 +2.00(+1.70%)
Mar 19, 2007 117.50 117.50 117.50 117.50 0 +0.00(+0.00%)
Mar 16, 2007 117.50 117.50 117.45 117.50 5,345 -0.75(-0.63%)
Mar 15, 2007 118.25 118.25 118.25 118.25 166 +0.85(+0.72%)
Mar 14, 2007 117.40 119.50 117.25 117.40 3,004 -0.50(-0.42%)
Mar 13, 2007 119.00 120.50 117.90 117.90 5,613 -1.10(-0.92%)
Mar 12, 2007 119.00 119.00 119.00 119.00 1,980 +1.00(+0.85%)
Mar 09, 2007 118.00 118.00 118.00 118.00 112 -3.60(-2.96%)
Mar 08, 2007 121.60 121.60 120.75 121.60 3,449 -0.90(-0.73%)
Mar 07, 2007 122.50 122.50 122.50 122.50 117 -1.50(-1.21%)
Mar 06, 2007 124.00 124.00 124.00 124.00 0 +0.00(+0.00%)
Mar 05, 2007 124.00 124.00 124.00 124.00 117 -1.25(-1.00%)
Mar 02, 2007 122.75 125.25 125.25 125.25 130 +2.50(+2.04%)
Mar 01, 2007 122.75 124.50 122.75 122.75 412 -2.75(-2.19%)
Feb 28, 2007 125.50 125.50 125.50 125.50 0 +0.00(+0.00%)
Feb 27, 2007 125.50 125.50 125.50 125.50 140 +1.25(+1.01%)
Feb 26, 2007 124.25 124.25 124.25 124.25 137 -0.75(-0.60%)
Feb 23, 2007 125.00 125.00 125.00 125.00 116 -1.50(-1.19%)
Feb 22, 2007 126.50 126.50 124.25 126.50 407 +1.75(+1.40%)
Feb 21, 2007 124.75 126.50 124.75 124.75 598 -0.50(-0.40%)
Feb 20, 2007 125.25 127.00 125.25 125.25 310 -3.50(-2.72%)
Feb 16, 2007 128.75 128.75 128.75 128.75 308 +4.50(+3.62%)
Feb 15, 2007 124.25 126.00 124.25 124.25 223 +0.75(+0.61%)
Feb 14, 2007 123.50 123.50 123.50 123.50 127 +1.25(+1.02%)
Feb 13, 2007 122.25 122.25 122.25 122.25 116 +0.00(+0.00%)
Feb 12, 2007 122.60 122.25 122.25 122.25 170 -0.35(-0.29%)
Feb 09, 2007 122.60 122.65 122.25 122.60 2,379 +0.10(+0.08%)
Feb 08, 2007 122.50 122.50 122.50 122.50 100 -1.00(-0.81%)
Feb 07, 2007 123.50 123.50 123.50 123.50 364 -2.00(-1.59%)
Feb 06, 2007 125.50 125.50 125.50 125.50 0 +0.00(+0.00%)
Feb 05, 2007 125.50 125.50 125.50 125.50 165 +1.50(+1.21%)
Feb 02, 2007 124.00 124.00 124.00 124.00 458 -3.75(-2.94%)
Feb 01, 2007 127.75 129.75 127.75 127.75 395 +1.25(+0.99%)
Jan 31, 2007 126.50 126.50 124.75 126.50 436 -1.25(-0.98%)
Jan 30, 2007 127.75 127.75 127.75 127.75 135 +0.25(+0.20%)
Jan 29, 2007 127.50 127.50 127.50 127.50 162 -0.75(-0.58%)
Jan 26, 2007 128.25 128.25 128.25 128.25 328 +4.75(+3.85%)
Jan 25, 2007 123.50 125.50 123.50 123.50 205 -2.90(-2.29%)
Jan 24, 2007 126.40 126.40 126.40 126.40 195 +0.40(+0.32%)
Jan 23, 2007 126.00 126.00 126.00 126.00 186 -0.75(-0.59%)
Jan 22, 2007 126.75 126.75 126.75 126.75 100 +0.25(+0.20%)
Jan 19, 2007 126.50 126.50 126.50 126.50 122 -3.25(-2.50%)
Jan 18, 2007 129.75 129.75 129.75 129.75 118 +1.25(+0.97%)
Jan 17, 2007 128.50 130.75 128.50 128.50 222 -0.25(-0.19%)
Jan 16, 2007 128.75 130.75 128.75 128.75 301 +0.50(+0.39%)
Jan 12, 2007 128.25 128.25 128.25 128.25 0 +0.00(+0.00%)
Jan 11, 2007 128.25 128.25 128.25 128.25 1,560 -3.20(-2.43%)
Jan 10, 2007 131.45 131.45 131.45 131.45 226 -6.30(-4.57%)
Jan 09, 2007 137.75 137.75 137.75 137.75 127 +2.50(+1.85%)
Jan 08, 2007 135.25 135.25 135.25 135.25 0 +0.00(+0.00%)
Jan 05, 2007 135.25 135.25 135.25 135.25 0 +0.00(+0.00%)
Jan 04, 2007 133.25 135.25 135.25 135.25 109 +2.00(+1.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.