Indicators

Ajinomoto Company Inc ADR (OP: AJINY )

37.50 +0.43 (+1.16%)

Streaming Delayed Price Updated: 3:53 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	17.30	17.30	16.95	17.08	23,000	+0.24(+1.46%)
May 28, 2020	16.84	16.84	16.84	16.84	382	+0.16(+0.99%)
May 27, 2020	16.21	16.89	16.21	16.67	7,719	-0.23(-1.36%)
May 26, 2020	16.26	16.92	16.26	16.90	7,648	-0.96(-5.38%)
May 22, 2020	17.86	17.86	17.70	17.86	8,700	-0.12(-0.67%)
May 21, 2020	18.09	18.09	17.98	17.98	30,891	-0.31(-1.69%)
May 20, 2020	18.32	18.32	18.29	18.29	15,539	+0.58(+3.27%)
May 19, 2020	18.33	18.33	17.71	17.71	19,999	-0.92(-4.94%)
May 18, 2020	18.49	18.63	18.49	18.63	10,288	+0.57(+3.16%)
May 15, 2020	18.20	18.20	18.06	18.06	6,900	+0.08(+0.44%)
May 14, 2020	17.86	17.98	17.86	17.98	536	-0.26(-1.43%)
May 13, 2020	18.41	18.41	18.24	18.24	2,240	+0.44(+2.47%)
May 12, 2020	17.21	17.98	17.21	17.80	23,221	-0.07(-0.40%)
May 11, 2020	16.99	17.89	16.99	17.87	2,418	-0.20(-1.10%)
May 08, 2020	18.08	18.12	18.07	18.07	1,500	+0.13(+0.72%)
May 07, 2020	16.87	17.94	16.87	17.94	12,435	+0.21(+1.16%)
May 06, 2020	17.96	17.96	17.40	17.73	4,308	-0.17(-0.93%)
May 05, 2020	17.96	17.96	17.90	17.90	4,043	+0.16(+0.91%)
May 04, 2020	18.33	18.33	17.48	17.74	10,913	+0.02(+0.11%)

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.