Ajinomoto Co. Inc. (AJINY)
OTC: AJINY
· Real-Time Price · USD
27.54
0.63 (2.34%)
At close: Aug 22, 2025, 3:50 PM
27.59
0.20%
After-hours: Aug 22, 2025, 02:20 PM EDT
AJINY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 27.21 | 27.60 | 27.21 | 27.57 | 27.57 | 2.45% | 23,674 |
| 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 |
| 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 |