Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

AJINF
AJINOMOTO CO INC
stock OTC

Inactive
Sep 25, 2020
20.50USD+24.242%(+4.00)300
Pre-market
0.00USD-100.000%(-16.50)0
After-hours
0.00USD0.000%(0.00)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2020-09-25		20.500020.500020.500020.5000+24.242%3000.000%
2020-07-06		16.500016.500016.500016.5000-0.602%400+24.242%
2020-06-15		16.600016.600016.600016.6000+0.606%200+23.494%
2020-06-12		16.500016.500016.500016.5000-0.602%100+24.242%
2020-05-29		16.600016.600016.600016.6000-8.791%280+23.494%
2020-03-31		18.200018.200018.200018.2000-1.087%200+12.637%
2020-03-30		18.400018.400018.400018.4000+10.180%299+11.413%
2020-01-14		16.700016.700016.700016.7000-11.640%840+22.754%
2019-10-07		18.900018.900018.900018.9000+0.639%200+8.466%
2019-10-02		18.780018.780018.780018.7800+0.107%200+9.159%
2019-09-24		18.760018.760018.760018.7600+1.405%140+9.275%
2019-08-30		18.500018.500018.500018.5000+3.237%140+10.811%
2019-08-22		17.920017.920017.920017.9200+0.901%300+14.397%
2019-08-20		17.760017.760017.760017.7600-2.149%100+15.428%
2019-08-16		18.150018.150018.150018.1500+12.733%160+12.948%
2019-03-25		16.100016.100016.100016.1000+6.552%100+27.329%
2019-03-01		15.110015.110015.110015.1100-14.148%2,000+35.672%
2018-12-31		17.600017.600017.600017.6000+4.762%333+16.477%
2018-12-27		16.800016.800016.800016.8000+0.599%100+22.024%
2018-09-12		16.700016.700016.700016.7000-1.183%333+22.754%
2018-08-10		16.900016.900016.900016.9000-9.867%333+21.302%
2018-06-28		18.750018.750018.750018.7500+3.878%300+9.333%
2017-11-16		18.050018.050018.050018.0500-8.608%1,000+13.573%
2017-10-11		19.750019.750019.750019.7500-3.940%520+3.797%
2017-08-03		20.560020.560020.560020.5600-1.627%46,000-0.292%
2017-07-11		20.900020.900020.900020.9000+8.628%1,003-1.914%
2017-03-09		19.240019.240019.240019.2400-2.533%766+6.549%
2016-12-23		19.740019.740019.740019.7400-12.461%107+3.850%
2016-10-10		22.550022.550022.550022.5500+0.356%100-9.091%
2016-09-28		22.470022.470022.470022.4700-2.811%130-8.767%
2016-06-07		23.200023.200023.120023.1200+2.301%1,142-11.332%
2016-04-13		22.600022.600022.600022.6000-10.495%183-9.292%
2016-02-03		25.250025.250025.250025.2500+15.034%131-18.812%
2016-01-14		21.950021.950021.950021.9500-1.965%316-6.606%
2016-01-07		22.390022.390022.390022.3900-3.616%224-8.441%
2015-12-24		23.230023.230023.230023.2300+5.591%229-11.752%
2015-12-10		22.000022.000022.000022.0000-4.348%113-6.818%
2015-11-20		23.000023.000023.000023.0000+3.837%1,000-10.870%
2015-10-30		22.150022.150022.150022.1500+3.505%750-7.449%
2015-10-21		21.400021.400021.400021.4000+6.521%350-4.206%
2015-09-10		20.090020.090020.090020.0900-5.414%112+2.041%
2015-08-27		21.240021.240021.240021.2400-9.386%2,000-3.484%
2015-07-31		23.440023.440023.440023.4400+1.913%500-12.543%
2015-07-22		23.000023.000023.000023.0000+7.176%1,000-10.870%
2015-07-10		21.460021.460021.460021.4600+2.679%3,353-4.473%
2015-07-08		20.900020.900020.900020.9000-4.392%115-1.914%
2015-05-08		21.860021.860021.860021.8600+1.911%200-6.221%
2015-03-13		21.450021.450021.450021.4500+0.421%297-4.429%
2015-03-11		21.360021.360021.360021.3600+1.425%1,111-4.026%
2015-03-09		21.060021.060021.060021.0600-1.080%132-2.659%
2015-03-06		21.290021.290021.290021.2900+6.450%190-3.711%
2015-03-05		20.000020.000020.000020.0000+2.564%186+2.500%
2015-03-04		19.500019.500019.500019.5000-0.102%737+5.128%
2015-03-03		19.520019.520019.520019.5200+2.092%918+5.020%
2015-03-02		19.120019.120019.120019.1200+0.367%368+7.218%
2015-02-27		19.340019.340019.050019.0500+3.533%11,166+7.612%
2015-02-25		18.400018.400018.400018.4000-2.902%127+11.413%
2015-02-24		18.950018.950018.950018.9500-1.044%904+8.179%
2015-02-20		19.150019.150019.150019.1500-1.289%5,802+7.050%
2015-02-19		19.400019.400019.400019.4000+3.082%442+5.670%
2015-02-18		19.190019.190018.820018.8200+0.160%942+8.927%
2015-02-17		18.790018.790018.790018.7900-1.777%772+9.101%
2015-02-13		19.130019.130019.130019.1300+2.081%583+7.162%
2015-02-12		18.690018.740018.690018.7400-0.266%2,194+9.392%
2015-02-09		18.790018.790018.790018.7900+1.022%231+9.101%
2015-02-06		18.600018.600018.600018.6000-2.105%558+10.215%
2015-02-05		19.000019.000019.000019.0000-2.163%461+7.895%
2015-02-04		18.990019.420018.990019.4200+0.103%1,260+5.561%
2015-02-03		19.400019.400019.400019.4000-3.097%1,841+5.670%
2015-02-02		20.020020.020020.020020.0200-5.388%401+2.398%
2015-01-30		21.160021.160021.160021.1600-0.424%589-3.119%
2015-01-29		21.250021.250021.250021.2500+0.759%434-3.529%
2015-01-28		21.050021.090021.050021.0900+0.429%34,508-2.798%
2015-01-27		21.000021.000021.000021.0000+4.167%224-2.381%
2015-01-26		20.160020.160020.160020.1600+1.767%212+1.687%
2015-01-23		19.810019.810019.810019.8100-1.931%2,267+3.483%
2015-01-22		20.200020.200020.200020.2000+1.763%193+1.485%
2015-01-20		19.850019.850019.850019.8500+1.795%504+3.275%
2015-01-15		19.500019.500019.500019.5000+1.721%277+5.128%
2015-01-14		19.170019.170019.170019.1700+2.295%251+6.938%
2015-01-13		18.740018.740018.740018.7400+1.407%400+9.392%
2015-01-09		18.480018.480018.480018.4800-0.538%391+10.931%
2015-01-07		18.580018.580018.580018.5800-0.801%120+10.334%
2015-01-02		18.730018.730018.730018.7300-2.193%226+9.450%
2014-12-29		19.150019.150019.150019.15000.000%528+7.050%
2014-12-26		19.150019.150019.150019.1500+2.571%740+7.050%
2014-12-22		18.670018.670018.670018.6700-3.614%196+9.802%
2014-12-15		19.370019.370019.370019.3700+1.840%215+5.834%
2014-12-10		18.810019.020018.810019.0200-4.278%549+7.781%
2014-12-09		19.870019.870019.870019.8700+3.760%177+3.171%
2014-12-05		18.850019.150018.850019.1500-0.519%389+7.050%
2014-12-04		19.250019.250019.250019.2500+1.906%3,726+6.494%
2014-12-03		18.890018.890018.890018.8900-0.159%253+8.523%
2014-12-02		18.920018.920018.920018.9200-1.458%1,164+8.351%
2014-11-26		19.200019.200019.200019.2000+0.787%242+6.771%
2014-11-25		19.050019.050019.050019.0500-4.607%553+7.612%
2014-11-21		19.630019.970019.630019.9700+3.525%7,189+2.654%
2014-11-19		19.290019.290019.290019.2900+1.260%194+6.273%
2014-11-17		19.050019.050019.050019.0500-1.855%338+7.612%
2014-11-14		19.410019.410019.410019.4100+3.520%246+5.616%
2014-11-12		19.100019.100018.750018.7500-1.730%368+9.333%
2014-11-11		19.080019.080019.080019.0800+1.059%476+7.442%
2014-11-06		18.570018.880018.570018.8800-0.106%1,106+8.581%
2014-11-05		18.900018.900018.900018.9000-2.073%208+8.466%
2014-11-03		19.300019.300019.300019.3000+3.153%435+6.218%
2014-10-28		18.710018.710018.710018.7100+2.521%232+9.567%
2014-10-22		18.250018.250018.250018.2500-0.545%22,645+12.329%
2014-10-16		18.340018.350018.340018.3500+4.857%603+11.717%
2014-10-14		17.500017.500017.500017.5000+0.575%105+17.143%
2014-10-09		17.400017.400017.400017.4000+1.933%220+17.816%
2014-10-06		17.070017.070017.070017.0700+3.769%1,422+20.094%
2014-10-02		16.650016.650016.450016.4500-2.374%453+24.620%
2014-10-01		16.850016.850016.850016.8500+0.597%499+21.662%
2014-09-29		16.750016.750016.750016.7500-0.119%46,114+22.388%
2014-09-26		16.770016.770016.770016.7700-0.297%172+22.242%
2014-09-24		16.820016.820016.820016.8200-0.591%203+21.879%
2014-09-19		16.920016.920016.920016.9200+3.804%1,120+21.158%
2014-09-12		16.300016.300016.300016.3000-2.628%185+25.767%
2014-09-08		16.740016.740016.740016.7400+1.578%364+22.461%
2014-09-05		16.480016.480016.480016.4800+0.243%346+24.393%
2014-09-04		16.440016.440016.440016.4400+0.183%212+24.696%
2014-08-29		16.410016.410016.410016.4100-0.545%355+24.924%
2014-08-28		16.500016.500016.500016.5000-0.302%220+24.242%
2014-08-21		16.550016.550016.550016.5500+0.915%192+23.867%
2014-08-20		16.400016.400016.400016.4000+1.548%370+25.000%
2014-08-18		16.150016.150016.150016.1500-1.223%224+26.935%
2014-08-15		16.350016.350016.350016.3500-1.208%342+25.382%
2014-08-13		16.550016.550016.550016.5500+1.596%311+23.867%
2014-08-12		16.290016.290016.290016.2900+2.776%191+25.844%
2014-08-06		15.850015.850015.850015.8500+1.278%180+29.338%
2014-08-05		15.650015.650015.650015.6500-1.262%157+30.990%
2014-08-04		15.850015.850015.850015.8500+2.258%712+29.338%
2014-07-31		15.500015.500015.500015.5000-3.004%826+32.258%
2014-07-29		15.980015.980015.980015.9800+0.188%325+28.285%
2014-07-28		15.950015.950015.950015.9500+2.903%1,079+28.527%
2014-07-25		15.500015.500015.500015.5000-0.705%224+32.258%
2014-07-24		15.610015.610015.610015.6100-2.438%280+31.326%
2014-07-22		16.000016.000016.000016.0000+3.896%184+28.125%
2014-07-18		15.400015.400015.400015.4000+1.583%206+33.117%
2014-07-17		15.160015.160015.160015.1600-5.839%3,000+35.224%
2014-07-15		16.100016.100016.100016.1000+0.625%200+27.329%
2014-07-14		16.000016.000016.000016.0000+1.010%458+28.125%
2014-07-08		15.840015.840015.840015.8400+0.827%674+29.419%
2014-06-26		15.710015.710015.710015.7100-0.633%178+30.490%
2014-06-23		15.810015.810015.540015.8100-2.407%1,759+29.665%
2014-06-20		16.200016.200016.200016.2000+1.567%231+26.543%
2014-06-17		15.950015.950015.950015.95000.000%1,460+28.527%
2014-06-16		15.950015.950015.950015.9500+0.631%206+28.527%
2014-06-13		15.850015.850015.850015.8500-0.627%361+29.338%
2014-06-12		15.950015.950015.950015.9500-0.623%181+28.527%
2014-06-10		16.050016.050016.050016.0500-1.231%1,832+27.726%
2014-06-09		16.250016.250016.250016.2500+1.563%217+26.154%
2014-06-05		16.000016.000016.000016.0000-0.312%250+28.125%
2014-06-04		16.050016.050016.050016.0500+0.627%212+27.726%
2014-06-03		15.950015.950015.950015.9500+0.314%316+28.527%
2014-05-29		15.900015.900015.900015.9000+2.251%227+28.931%
2014-05-28		15.550015.550015.550015.5500+1.767%1,539+31.833%
2014-05-27		15.280015.280015.280015.2800+2.207%235+34.162%
2014-05-20		14.950014.950014.950014.9500+1.014%966+37.124%
2014-05-19		14.800014.800014.800014.8000-1.661%260+38.514%
2014-05-16		14.400015.050014.400015.0500+1.007%1,375+36.213%
2014-05-15		14.900014.900014.900014.9000+0.337%573+37.584%
2014-05-14		14.850014.850014.850014.85000.000%736+38.047%
2014-05-13		14.850014.850014.850014.8500-0.269%395+38.047%
2014-05-12		14.890014.890014.890014.8900+0.067%235+37.676%
2014-05-09		14.880014.880014.880014.8800-0.734%174+37.769%
2014-05-08		14.990014.990014.990014.9900+1.627%1,888+36.758%
2014-05-07		14.750014.750014.750014.7500+0.751%184+38.983%
2014-05-06		14.640014.640014.640014.6400-0.408%526+40.027%
2014-04-28		14.700014.700014.700014.7000+0.547%168+39.456%
2014-04-24		14.620014.620014.620014.6200-2.533%368+40.219%
2014-04-21		15.000015.000015.000015.0000+0.334%1,612+36.667%
2014-04-17		14.950014.950014.950014.9500+0.336%5,233+37.124%
2014-04-16		14.900014.900014.900014.9000-0.997%2,341+37.584%
2014-04-14		15.050015.050015.050015.0500+4.878%348+36.213%
2014-04-11		14.350014.350014.350014.35000.000%184+42.857%
2014-04-10		14.350014.350014.350014.3500-0.347%2,000+42.857%
2014-04-08		14.400014.400014.400014.4000-1.031%733+42.361%
2014-04-07		14.550014.550014.550014.5500+2.465%256+40.893%
2014-04-04		14.200014.200014.200014.2000-2.740%175+44.366%
2014-04-02		14.600014.600014.600014.6000-0.341%596+40.411%
2014-04-01		14.650014.650014.650014.6500+0.342%204+39.932%
2014-03-28		14.600014.600014.600014.6000+2.817%451+40.411%
2014-03-27		14.200014.200014.200014.2000-1.730%370+44.366%
2014-03-26		14.450014.450014.450014.4500+3.141%703+41.869%
2014-03-25		14.010014.010014.010014.0100-3.112%148+46.324%
2014-03-21		14.460014.460014.460014.4600+1.119%680+41.770%
2014-03-20		14.300014.300014.300014.3000-1.038%188+43.357%
2014-03-18		14.450014.450014.450014.4500-1.365%186+41.869%
2014-03-14		14.650014.650014.650014.6500-2.658%715+39.932%
2014-03-13		15.050015.050015.050015.0500-0.529%707+36.213%
2014-03-07		15.130015.130015.130015.1300-2.008%194+35.492%
2014-03-06		15.440015.440015.440015.4400-1.152%440+32.772%
2014-03-04		15.620015.620015.620015.6200+1.693%296+31.242%
2014-02-21		15.360015.360015.360015.3600+2.400%1,331+33.464%
2014-02-20		15.000015.000015.000015.0000+7.373%799+36.667%
2014-02-12		13.970013.970013.970013.9700+2.045%542+46.743%
2014-02-10		13.690013.690013.690013.6900-0.941%189+49.744%
2014-02-05		13.820013.820013.820013.8200-6.305%531+48.336%
2014-01-30		14.750014.750014.750014.75000.000%573+38.983%
2014-01-29		14.550014.750014.550014.7500+0.068%980+38.983%
2014-01-23		14.740014.740014.740014.7400-1.668%181+39.077%
2014-01-22		14.990014.990014.990014.9900-0.399%182+36.758%
2014-01-17		15.050015.050015.050015.0500+4.441%768+36.213%
2014-01-16		14.410014.410014.410014.4100+3.968%255+42.262%
2014-01-14		13.860013.860013.860013.8600-2.257%182+47.908%
2014-01-10		14.180014.180014.180014.1800-0.070%397+44.570%
2014-01-09		14.190014.190014.190014.1900-1.935%3,395+44.468%
2014-01-06		14.470014.470014.470014.4700-0.413%476+41.672%
2014-01-03		14.530014.530014.530014.5300+1.822%230+41.087%
2014-01-02		14.270014.270014.270014.2700-2.327%181+43.658%
2013-12-31		14.610014.610014.610014.6100-0.273%181+40.315%
2013-12-26		14.250014.650014.250014.6500-0.204%354+39.932%
2013-12-23		14.680014.680014.680014.6800+1.172%463+39.646%
2013-12-19		14.510014.510014.510014.5100-0.752%570+41.282%
2013-12-18		14.620014.620014.620014.6200+0.828%190+40.219%
2013-12-17		14.500014.500014.500014.5000+1.754%171+41.379%
2013-12-16		14.250014.250014.250014.2500-0.558%16,358+43.860%
2013-12-13		14.330014.330014.330014.3300-0.417%923+43.057%
2013-12-11		14.390014.390014.390014.3900+1.053%187+42.460%
2013-12-09		14.240014.240014.240014.2400+2.079%188+43.961%
2013-12-06		13.950013.950013.950013.9500-1.899%189+46.953%
2013-12-02		14.220014.220014.220014.2200-1.592%184+44.163%
2013-11-29		14.450014.450014.450014.4500+0.767%235+41.869%
2013-11-26		14.340014.340014.340014.3400-1.240%801+42.957%
2013-11-25		14.520014.520014.520014.5200+39.080%561+41.185%
2013-11-20		14.770014.770010.440010.4400-28.247%648+96.360%
2013-11-18		14.550014.550014.550014.5500+1.748%739+40.893%
2013-11-13		14.300014.300014.300014.3000+0.351%114+43.357%
2013-11-12		14.250014.250014.250014.2500-0.489%470+43.860%
2013-11-08		14.320014.320014.320014.3200+1.560%4,129+43.156%
2013-11-07		14.100014.100014.100014.1000+0.356%242+45.390%
2013-11-06		14.050014.050014.050014.0500+2.930%200+45.907%
2013-11-05		13.650013.650013.650013.6500-3.602%745+50.183%
2013-10-30		14.160014.160014.160014.1600+0.071%190+44.774%
2013-10-28		14.150014.150014.150014.1500+1.071%591+44.876%
2013-10-25		14.000014.000014.000014.0000-1.130%654+46.429%
2013-10-24		14.160014.160014.160014.1600-0.282%369+44.774%
2013-10-18		14.200014.200014.200014.2000+1.284%186+44.366%
2013-10-10		14.020014.020014.020014.0200+5.176%1,071+46.220%
2013-10-08		13.330013.330013.330013.3300+0.075%265+53.788%
2013-10-03		13.320013.320013.320013.3200+0.075%380+53.904%
2013-09-30		13.310013.310013.310013.3100+0.833%565+54.020%
2013-09-26		13.200013.200013.200013.2000+1.538%1,000+55.303%
2013-09-23		13.000013.000013.000013.0000-0.307%2,500+57.692%
2013-09-17		13.040013.040013.040013.0400+2.114%404+57.209%
2013-09-11		12.550012.770012.550012.7700+1.349%2,194+60.532%
2013-09-06		12.600012.600012.600012.6000-2.401%322+62.698%
2013-08-30		12.910012.910012.910012.9100-1.526%201+58.792%
2013-08-29		13.110013.110013.110013.1100-2.164%201+56.369%
2013-08-28		13.400013.400013.400013.4000+1.132%572+52.985%
2013-08-21		13.250013.250013.250013.2500-0.972%216+54.717%
2013-08-15		13.380013.380013.380013.3800-7.533%222+53.214%
2013-06-10		14.470014.470014.470014.4700+0.836%300+41.672%
2013-05-17		14.350014.350014.350014.3500+9.626%3,000+42.857%
2013-02-01		13.090013.090013.090013.0900-5.419%300+56.608%
2012-11-27		13.840013.840013.840013.8400-4.814%2,000+48.121%
2012-11-06		14.540014.540014.540014.5400-3.772%1,000+40.990%
2012-09-07		15.110015.110015.110015.1100+28.051%5,000+35.672%
2012-03-20		11.800011.800011.800011.8000-0.254%100+73.729%
2011-08-24		11.830011.830011.830011.8300-2.312%684+73.288%
2011-06-22		12.110012.110012.110012.1100+9.593%4,000+69.282%
2011-01-25		11.050011.050011.050011.0500+2.982%50,000+85.520%
2011-01-20		10.730010.730010.730010.7300+1.514%1,050+91.053%
2011-01-12		10.570010.570010.570010.5700+12.447%883+93.945%
2010-07-28		9.40009.40009.40009.4000+0.535%167+118.085%
2010-07-26		9.35009.35009.35009.3500+1.630%1,155+119.251%
2010-07-21		9.20009.20009.20009.2000-0.541%150+122.826%
2010-05-07		9.25009.25009.25009.2500-1.070%315+121.622%
2010-05-04		9.35009.35009.35009.3500-9.223%150+119.251%
2010-03-10		10.300010.300010.300010.3000+5.641%12,684+99.029%
2010-02-05		9.75009.75009.75009.7500-6.788%168+110.256%
2010-01-15		10.460010.460010.460010.4600+6.735%883+95.985%
2010-01-05		9.80009.80009.80009.8000+3.376%7,050+109.184%
2009-12-31		9.48009.48009.48009.4800+0.317%300+116.245%
2009-12-22		9.45009.45009.45009.4500+2.162%150+116.931%
2009-12-15		9.25009.25009.25009.2500-7.960%600+121.622%
2009-09-30		10.050010.050010.050010.0500+37.671%3,000+103.980%
2009-06-09		7.30007.30007.30007.3000-9.429%1,000+180.822%
2009-05-14		8.06008.06008.06008.0600+10.714%1,000+154.342%
2009-04-16		7.28007.28007.28007.28000.000%1,000+181.593%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC