Ajinomoto Company Inc ADR (OP: AJINY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 31, 2016 | 21.01 | 21.01 | 21.01 | 21.01 | 379 | -1.10(-5.00%) |
| Aug 29, 2016 | 22.11 | 22.11 | 22.11 | 220 | -0.37(-1.65%) | |
| Aug 26, 2016 | 22.48 | 22.48 | 22.48 | 22.48 | 1,656 | -0.11(-0.46%) |
| Aug 25, 2016 | 22.59 | 22.59 | 22.59 | 22.59 | 191 | -0.30(-1.31%) |
| Aug 23, 2016 | 22.89 | 22.89 | 22.89 | 82 | +0.24(+1.06%) | |
| Aug 19, 2016 | 22.65 | 22.65 | 22.65 | 114 | -1.25(-5.23%) | |
| Aug 16, 2016 | 23.90 | 23.90 | 23.90 | 31 | -0.54(-2.21%) | |
| Aug 15, 2016 | 24.44 | 24.44 | 24.44 | 24.44 | 198 | +0.52(+2.17%) |
| Aug 12, 2016 | 23.92 | 23.92 | 23.92 | 23.92 | 196 | +0.37(+1.57%) |
| Aug 10, 2016 | 23.55 | 23.55 | 23.55 | 0 | -0.04(-0.17%) | |
| Aug 03, 2016 | 23.59 | 23.59 | 23.59 | 116 | -1.45(-5.79%) | |
| Jul 29, 2016 | 25.04 | 25.04 | 25.04 | 132 | +0.62(+2.54%) | |
| Jul 26, 2016 | 24.42 | 24.42 | 24.42 | 135 | +0.74(+3.13%) | |
| Jul 25, 2016 | 24.03 | 24.03 | 23.68 | 23.68 | 907 | -0.63(-2.59%) |
| Jul 22, 2016 | 24.31 | 24.31 | 24.31 | 24.31 | 209 | -0.14(-0.57%) |
| Jul 20, 2016 | 24.45 | 24.45 | 24.45 | 70 | +0.01(+0.04%) | |
| Jul 19, 2016 | 23.93 | 24.44 | 23.93 | 24.44 | 1,133 | +0.32(+1.33%) |
| Jul 18, 2016 | 23.84 | 24.12 | 23.84 | 24.12 | 739 | +0.66(+2.81%) |
| Jul 15, 2016 | 23.46 | 23.46 | 23.46 | 23.46 | 234 | -1.45(-5.82%) |
| Jul 12, 2016 | 24.91 | 24.91 | 24.91 | 64 | -0.14(-0.56%) | |
| Jul 11, 2016 | 25.05 | 25.05 | 25.05 | 25.05 | 212 | +0.24(+0.97%) |
| Jul 08, 2016 | 24.85 | 24.85 | 24.81 | 24.81 | 1,045 | -0.02(-0.08%) |
| Jul 07, 2016 | 24.88 | 24.88 | 24.83 | 24.83 | 556 | +0.29(+1.18%) |
| Jul 05, 2016 | 24.70 | 24.70 | 24.54 | 24.54 | 907 | +1.05(+4.47%) |
| Jun 30, 2016 | 23.49 | 23.49 | 23.49 | 0 | -0.71(-2.93%) | |
| Jun 29, 2016 | 24.12 | 24.24 | 24.12 | 24.20 | 69,777 | -0.18(-0.74%) |
| Jun 28, 2016 | 24.42 | 24.42 | 24.38 | 24.38 | 927 | +0.61(+2.57%) |
| Jun 27, 2016 | 23.80 | 23.80 | 23.77 | 23.77 | 2,791 | +1.02(+4.48%) |
| Jun 24, 2016 | 22.86 | 22.86 | 22.75 | 22.75 | 33,888 | -0.84(-3.56%) |
| Jun 17, 2016 | 23.59 | 23.59 | 23.59 | 144 | +0.21(+0.92%) | |
| Jun 03, 2016 | 23.38 | 23.38 | 23.38 | 41 | +0.68(+2.97%) |
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.
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.