Ajinomoto Co. Inc. (AJINY)
OTC: AJINY
· Real-Time Price · USD
27.11
0.30 (1.12%)
At close: Aug 15, 2025, 2:37 PM
AJINY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 33,000 |
| Aug 11, 2025 | 27.31 | 27.31 | 27.02 | 27.02 | 27.02 | -0.77% | 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 | 1.58% | 52,405 |
| Aug 6, 2025 | 26.56 | 26.64 | 26.54 | 26.60 | 26.60 | 0.38% | 10,000 |
| Aug 5, 2025 | 27.50 | 27.51 | 26.49 | 26.50 | 26.50 | -3.99% | 39,500 |
| 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% | 43,300 |
| Jul 30, 2025 | 26.57 | 26.62 | 26.41 | 26.52 | 26.52 | 0.91% | 28,100 |
| Jul 29, 2025 | 26.36 | 26.37 | 26.28 | 26.28 | 26.28 | -0.27% | 16,400 |
| Jul 28, 2025 | 26.35 | 26.36 | 26.29 | 26.35 | 26.35 | -1.90% | 20,905 |
| Jul 25, 2025 | 26.78 | 26.87 | 26.78 | 26.86 | 26.86 | -0.56% | 31,500 |
| Jul 24, 2025 | 27.00 | 27.07 | 27.00 | 27.01 | 27.01 | 1.43% | 11,800 |
| Jul 23, 2025 | 26.67 | 26.76 | 26.58 | 26.63 | 26.63 | -2.10% | 34,245 |
| Jul 22, 2025 | 27.12 | 28.02 | 27.12 | 27.20 | 27.20 | -0.29% | 32,805 |
| Jul 21, 2025 | 26.98 | 27.28 | 26.94 | 27.28 | 27.28 | 1.94% | 13,000 |
| Jul 18, 2025 | 25.82 | 26.83 | 25.82 | 26.76 | 26.76 | 1.17% | 20,500 |