Ajinomoto Co. Inc. (AJINY)
OTC: AJINY
· Real-Time Price · USD
28.39
0.11 (0.39%)
At close: Oct 03, 2025, 1:04 PM
28.39
0.00%
After-hours: Oct 03, 2025, 12:21 PM EDT
AJINY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 28.84 | 28.84 | 28.39 | 28.39 | 28.39 | 0.39% | 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% | 19,800 |
| Sep 30, 2025 | 29.03 | 29.04 | 28.58 | 28.89 | 28.89 | 1.05% | 49,400 |
| Sep 29, 2025 | 28.52 | 28.86 | 28.50 | 28.59 | 28.48 | 0.28% | 15,681 |
| Sep 26, 2025 | 28.53 | 28.61 | 28.51 | 28.51 | 28.41 | -0.83% | 15,700 |
| Sep 25, 2025 | 28.25 | 29.24 | 28.25 | 28.75 | 28.65 | 1.23% | 17,800 |
| Sep 24, 2025 | 28.83 | 29.33 | 28.30 | 28.40 | 28.30 | -3.40% | 25,628 |
| Sep 23, 2025 | 29.64 | 30.49 | 29.02 | 29.40 | 29.29 | 0.82% | 11,900 |
| Sep 22, 2025 | 29.02 | 30.02 | 29.00 | 29.16 | 29.06 | 2.46% | 18,039 |
| Sep 19, 2025 | 28.46 | 28.61 | 28.42 | 28.46 | 28.36 | -1.21% | 37,533 |
| Sep 18, 2025 | 28.71 | 28.81 | 28.69 | 28.81 | 28.71 | -1.00% | 19,600 |
| Sep 17, 2025 | 29.21 | 29.31 | 29.09 | 29.10 | 29.00 | -0.10% | 29,735 |
| Sep 16, 2025 | 29.20 | 29.20 | 29.09 | 29.13 | 29.03 | 0.48% | 14,600 |
| Sep 15, 2025 | 27.73 | 29.11 | 27.73 | 28.99 | 28.89 | 0.55% | 11,800 |
| Sep 12, 2025 | 29.00 | 29.00 | 28.83 | 28.83 | 28.73 | -1.17% | 21,700 |
| Sep 11, 2025 | 29.19 | 29.25 | 29.12 | 29.17 | 29.07 | 0.79% | 21,900 |
| Sep 10, 2025 | 29.59 | 29.59 | 28.89 | 28.94 | 28.84 | -0.21% | 10,111 |
| Sep 9, 2025 | 29.00 | 29.00 | 28.46 | 29.00 | 28.90 | -3.97% | 22,400 |
| Sep 8, 2025 | 29.69 | 30.20 | 29.20 | 30.20 | 30.09 | 5.82% | 15,108 |
Page 1 of 136