Ajinomoto Co. Inc. (AJINY)
OTC: AJINY
· Real-Time Price · USD
28.86
-0.31 (-1.07%)
At close: Sep 12, 2025, 11:23 AM
AJINY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 29.19 | 29.25 | 29.12 | 29.17 | 29.17 | 0.79% | 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% | 22,400 |
| 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% | 21,600 |
| Aug 29, 2025 | 27.01 | 27.08 | 26.99 | 27.08 | 27.08 | -1.81% | 18,300 |
| 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 | -0.04% | 10,029 |
| Aug 26, 2025 | 27.31 | 27.38 | 27.31 | 27.36 | 27.36 | 0.77% | 17,800 |
| Aug 25, 2025 | 26.60 | 27.26 | 26.60 | 27.15 | 27.15 | -1.52% | 12,600 |
| Aug 22, 2025 | 27.21 | 27.60 | 27.21 | 27.57 | 27.57 | 2.45% | 23,700 |
| 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% | 13,600 |
| 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 |