Dark

AJINY
AJINOMOTO CO UNSP/ADR
stock OTC ADR

EOD

May 14, 2025

22.32USD-0.357%(-0.08)46,710

Pre-market

Dec 31, 1969

0.00USD-100.000%(-22.40)0

After-hours

Dec 31, 1969

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-14	22.4500	22.4850	22.3100	22.3200	-0.357%	46,710	0.000%
2025-05-13	22.3400	22.4500	22.2950	22.4000	+1.174%	36,651	-0.357%
2025-05-12	22.1450	22.2000	22.1000	22.1400	-0.023%	34,550	+0.813%
2025-05-09	21.6675	22.2000	21.6675	22.1450	+2.845%	14,652	+0.790%
2025-05-08	22.0000	22.3400	21.5324	21.5324	+3.422%	28,176	+3.658%
2025-05-07	21.0500	21.5000	20.8200	20.8200	-0.763%	89,605	+7.205%
2025-05-06	20.9850	21.1100	20.9600	20.9800	-0.048%	84,971	+6.387%
2025-05-05	20.9680	21.0100	20.8700	20.9900	+0.817%	24,510	+6.336%
2025-05-02	20.6400	20.8400	20.4550	20.8200	+1.760%	34,582	+7.205%
2025-05-01	19.8554	21.1700	19.8554	20.4600	+0.294%	25,500	+9.091%
2025-04-30	20.2350	20.5300	20.2175	20.4000	+0.049%	26,737	+9.412%
2025-04-29	20.3000	20.3900	20.2900	20.3900	+0.246%	28,374	+9.465%
2025-04-28	20.1625	20.3400	20.1300	20.3400	+2.211%	53,746	+9.735%
2025-04-25	19.8200	19.9700	19.8000	19.9000	-0.798%	31,263	+12.161%
2025-04-24	20.7700	20.9050	20.0000	20.0600	-3.045%	31,271	+11.266%
2025-04-23	20.9000	20.9250	20.6700	20.6900	+0.097%	34,696	+7.878%
2025-04-22	21.5400	21.5400	20.3800	20.6700	-0.481%	180,892	+7.983%
2025-04-21	20.7350	20.7700	20.6050	20.7700	-0.168%	37,487	+7.463%
2025-04-17	21.1200	21.5400	20.0110	20.8050	+1.241%	119,198	+7.282%
2025-04-16	20.0000	20.9030	20.0000	20.5500	+0.538%	135,512	+8.613%
2025-04-15	21.0110	21.0110	20.4300	20.4400	+0.690%	80,641	+9.198%
2025-04-14	21.0800	21.0800	20.2000	20.3000	+3.413%	834,572	+9.951%
2025-04-11	18.9200	19.6900	18.9200	19.6300	+2.080%	441,040	+13.704%
2025-04-10	19.8000	20.0000	18.7200	19.2300	-1.144%	145,885	+16.069%
2025-04-09	18.6500	20.3300	18.3100	19.4525	+2.166%	108,917	+14.741%
2025-04-08	16.5000	21.1000	16.5000	19.0400	-48.046%	148,346	+17.227%
2025-04-07	37.5500	37.5500	36.1300	36.6475	-4.836%	51,208	-39.095%
2025-04-04	39.2300	41.7000	38.4900	38.5100	-1.829%	28,244	-42.041%
2025-04-03	39.6000	40.6300	38.6000	39.2275	-1.562%	9,720	-43.101%
2025-04-02	42.8300	42.8300	37.1200	39.8500	-2.161%	6,579	-43.990%
2025-04-01	35.0600	41.7500	35.0600	40.7300	+2.860%	15,747	-45.200%
2025-03-31	36.3700	39.9000	36.3700	39.5975	-2.156%	36,691	-43.633%
2025-03-28	40.5000	42.1600	37.0000	40.4700	-0.197%	12,266	-44.848%
2025-03-27	40.5950	40.7100	40.4300	40.5500	+1.324%	14,239	-44.957%
2025-03-26	40.2000	40.2800	39.9300	40.0200	-1.598%	13,335	-44.228%
2025-03-25	40.6400	40.7100	40.5900	40.6700	-0.543%	15,611	-45.119%
2025-03-24	40.5950	40.9300	40.5200	40.8920	+0.769%	13,554	-45.417%
2025-03-21	40.4300	40.6100	40.3100	40.5800	-0.976%	13,192	-44.998%
2025-03-20	40.9000	40.9800	40.8500	40.9800	+0.331%	6,147	-45.534%
2025-03-19	41.1105	42.4200	40.5900	40.8450	-0.022%	14,155	-45.354%
2025-03-18	41.6225	41.6225	40.2300	40.8540	-0.599%	10,416	-45.366%
2025-03-17	41.6900	42.4400	40.9400	41.1000	-0.170%	18,913	-45.693%
2025-03-14	41.8045	42.4300	41.1500	41.1700	+0.353%	14,947	-45.786%
2025-03-13	40.8300	41.0900	40.7700	41.0250	+0.134%	14,421	-45.594%
2025-03-12	41.2000	41.3200	40.5100	40.9700	+0.691%	10,656	-45.521%
2025-03-11	40.8000	40.8500	40.6500	40.6890	+0.344%	20,897	-45.145%
2025-03-10	40.7600	40.8200	40.4500	40.5495	-0.954%	20,849	-44.956%
2025-03-07	40.7500	41.0400	40.7400	40.9400	-0.462%	14,815	-45.481%
2025-03-06	41.2200	41.2800	40.7476	41.1300	-1.320%	15,580	-45.733%
2025-03-05	41.3800	41.7000	41.3800	41.6800	+1.263%	11,714	-46.449%
2025-03-04	41.0000	41.9600	41.0000	41.1600	+0.268%	13,211	-45.773%
2025-03-03	41.4100	41.5000	39.9700	41.0500	+2.420%	25,206	-45.627%
2025-02-28	39.8960	40.4800	39.8200	40.0800	+1.263%	26,911	-44.311%
2025-02-27	39.5400	39.5900	39.3700	39.5800	-2.139%	12,272	-43.608%
2025-02-26	41.8500	41.8500	40.3000	40.4450	+1.570%	17,141	-44.814%
2025-02-25	39.6700	39.8200	39.6700	39.8200	+1.763%	31,766	-43.948%
2025-02-24	39.2600	39.5000	39.0200	39.1300	-0.382%	43,023	-42.959%
2025-02-21	39.2500	39.4600	39.2500	39.2800	-1.143%	12,960	-43.177%
2025-02-20	39.6600	39.7800	39.6600	39.7340	-0.863%	12,181	-43.826%
2025-02-19	40.0650	40.1200	40.0000	40.0800	-2.742%	12,733	-44.311%
2025-02-18	41.3600	41.3600	41.0700	41.2100	+0.512%	21,919	-45.838%
2025-02-14	41.2000	42.0000	40.9100	41.0000	-1.383%	13,752	-45.561%
2025-02-13	41.1100	42.4000	41.1100	41.5750	+4.042%	11,653	-46.314%
2025-02-12	39.7750	39.9600	39.7100	39.9600	-3.502%	17,761	-44.144%
2025-02-11	41.3700	41.4700	41.3200	41.4100	0.000%	9,501	-46.100%
2025-02-10	42.0900	42.0950	41.3500	41.4100	-1.779%	16,302	-46.100%
2025-02-07	42.0000	44.0500	41.7700	42.1600	-2.407%	15,155	-47.059%
2025-02-06	42.6800	44.1315	42.2000	43.2000	+4.272%	27,167	-48.333%
2025-02-05	41.3900	41.5300	41.3900	41.4300	-1.987%	38,518	-46.126%
2025-02-04	42.1400	42.3000	42.0500	42.2700	+5.675%	14,588	-47.197%
2025-02-03	40.7300	41.5500	39.8100	40.0000	-0.200%	19,279	-44.200%
2025-01-31	40.3400	40.4400	40.0700	40.0800	-1.523%	9,383	-44.311%
2025-01-30	40.7300	40.7900	40.5700	40.7000	+1.750%	23,306	-45.160%
2025-01-29	39.4300	40.1000	38.9047	40.0000	+1.317%	11,261	-44.200%
2025-01-28	40.7500	40.7500	39.4800	39.4800	-2.543%	15,097	-43.465%
2025-01-27	40.4500	41.2400	40.4500	40.5100	+0.272%	13,217	-44.902%
2025-01-24	39.8350	40.4000	39.3000	40.4000	+1.355%	17,853	-44.752%
2025-01-23	40.1350	40.8000	39.7400	39.8600	-0.100%	15,760	-44.004%
2025-01-22	41.6200	41.6200	39.2800	39.9000	+1.346%	42,048	-44.060%
2025-01-21	39.8800	40.1200	38.3500	39.3700	+0.395%	16,547	-43.307%
2025-01-17	40.0550	40.8300	39.1800	39.2150	-1.815%	17,390	-43.083%
2025-01-16	39.7500	39.9400	39.7500	39.9400	-1.273%	47,788	-44.116%
2025-01-15	40.4400	40.5400	40.3000	40.4550	+0.760%	17,602	-44.828%
2025-01-14	40.3100	40.4000	40.1500	40.1500	-0.124%	34,978	-44.408%
2025-01-13	40.2600	40.3600	40.1600	40.2000	-0.285%	20,695	-44.478%
2025-01-10	40.4000	40.4000	40.2400	40.3150	-0.678%	11,454	-44.636%
2025-01-08	40.4550	40.7100	40.1900	40.5900	+1.298%	13,442	-45.011%
2025-01-07	40.2200	40.2250	39.9700	40.0700	-0.841%	17,889	-44.297%
2025-01-06	41.5500	41.5500	40.4100	40.4100	-1.150%	18,272	-44.766%
2025-01-03	41.0000	41.0000	40.6400	40.8800	+0.368%	19,434	-45.401%
2025-01-02	38.8392	40.7300	37.8600	40.7300	+0.148%	7,472	-45.200%
2024-12-31	40.9150	40.9150	40.5100	40.6700	-0.708%	15,646	-45.119%
2024-12-30	40.8600	40.9700	40.7400	40.9600	+0.540%	12,337	-45.508%
2024-12-27	40.6700	43.1500	40.6500	40.7400	+0.469%	31,377	-45.214%
2024-12-26	42.9000	42.9000	40.5400	40.5500	-4.341%	15,824	-44.957%
2024-12-24	41.5400	42.3900	40.9000	42.3900	+3.466%	12,885	-47.346%
2024-12-23	40.7650	41.0300	40.7400	40.9700	-0.073%	16,412	-45.521%
2024-12-20	40.5450	41.3200	40.5450	41.0000	-1.086%	14,787	-45.561%
2024-12-19	41.5500	41.6550	41.4500	41.4500	+0.363%	13,970	-46.152%
2024-12-18	42.2750	42.8000	41.2700	41.3000	-1.993%	12,560	-45.956%
2024-12-17	41.6300	42.1400	41.2500	42.1400	-0.496%	8,205	-47.034%
2024-12-16	42.2600	42.3700	42.2600	42.3500	-1.729%	11,374	-47.296%
2024-12-13	42.3100	43.9100	42.3100	43.0950	+0.842%	13,681	-48.207%
2024-12-12	42.7700	42.8500	42.6600	42.7350	-0.547%	7,853	-47.771%
2024-12-11	43.5900	43.5900	42.8700	42.9700	-0.578%	14,408	-48.057%
2024-12-10	43.9400	44.6600	43.2200	43.2200	-0.254%	15,784	-48.357%
2024-12-09	44.8400	44.8400	43.2900	43.3300	+0.674%	12,503	-48.488%
2024-12-06	43.0500	43.0500	42.9500	43.0400	+0.542%	14,742	-48.141%
2024-12-05	42.0200	42.8400	41.3400	42.8080	+0.630%	8,831	-47.860%
2024-12-04	43.2400	43.8900	42.5400	42.5400	-1.642%	8,838	-47.532%
2024-12-03	42.5400	43.4200	42.4750	43.2500	+1.431%	20,559	-48.393%
2024-12-02	43.8300	43.9800	42.3700	42.6400	+1.718%	18,410	-47.655%
2024-11-29	43.5400	43.5400	41.7600	41.9200	+1.946%	8,061	-46.756%
2024-11-27	40.2500	41.1200	40.2500	41.1200	+1.984%	32,461	-45.720%
2024-11-26	40.4250	40.5200	40.2775	40.3200	-3.147%	18,869	-44.643%
2024-11-25	41.6800	41.6800	40.8000	41.6300	+1.934%	15,337	-46.385%
2024-11-22	40.7850	40.9600	40.7720	40.8400	+1.973%	15,555	-45.348%
2024-11-21	40.0700	40.0900	39.2500	40.0500	-0.249%	23,415	-44.270%
2024-11-20	39.3700	40.1500	38.5900	40.1500	+0.025%	29,517	-44.408%
2024-11-19	40.2280	40.2700	39.9900	40.1400	+0.728%	25,811	-44.395%
2024-11-18	39.7000	40.5000	39.7000	39.8500	-1.215%	87,418	-43.990%
2024-11-15	39.3700	40.3400	39.0100	40.3400	+2.049%	49,211	-44.670%
2024-11-14	39.9900	40.0750	39.5300	39.5300	+0.279%	26,499	-43.537%
2024-11-13	37.8600	39.5200	37.8600	39.4200	-1.720%	19,786	-43.379%
2024-11-12	40.2400	40.3400	39.9350	40.1100	-0.323%	37,914	-44.353%
2024-11-11	40.1100	40.2400	40.1000	40.2400	-2.519%	28,395	-44.533%
2024-11-08	40.9680	41.3500	40.9680	41.2800	+2.432%	15,041	-45.930%
2024-11-07	39.9750	40.9900	39.9750	40.3000	+6.164%	45,965	-44.615%
2024-11-06	38.4100	38.4100	37.9300	37.9600	-1.172%	9,078	-41.201%
2024-11-05	38.9700	38.9700	38.0700	38.4100	+0.682%	63,488	-41.890%
2024-11-04	38.3000	38.3500	38.0500	38.1500	+0.448%	28,073	-41.494%
2024-11-01	36.3400	38.1800	36.3400	37.9800	-1.274%	20,411	-41.232%
2024-10-31	38.3050	38.5100	38.2600	38.4700	+0.234%	20,930	-41.981%
2024-10-30	38.9900	38.9900	38.3800	38.3800	+0.051%	15,076	-41.845%
2024-10-29	38.1450	38.3700	38.0700	38.3604	+1.348%	28,786	-41.815%
2024-10-28	37.2100	37.8600	36.5500	37.8500	+1.775%	18,569	-41.030%
2024-10-25	37.9750	38.0000	37.1400	37.1900	-0.428%	21,469	-39.984%
2024-10-24	38.1210	38.8500	37.2300	37.3500	+0.891%	13,357	-40.241%
2024-10-23	36.8800	37.0200	36.8200	37.0200	-1.778%	47,019	-39.708%
2024-10-22	36.5000	37.7800	36.5000	37.6900	+1.263%	12,799	-40.780%
2024-10-21	38.5400	38.6900	37.2100	37.2200	-2.744%	18,891	-40.032%
2024-10-18	38.1050	38.2700	38.1050	38.2700	+1.458%	15,795	-41.678%
2024-10-17	38.0300	38.0300	37.5200	37.7200	-1.909%	27,520	-40.827%
2024-10-16	39.0400	39.0400	38.4300	38.4540	-1.045%	19,502	-41.957%
2024-10-15	38.6450	39.0300	38.6450	38.8600	-0.817%	38,475	-42.563%
2024-10-14	39.5400	39.5400	38.9100	39.1800	+0.487%	28,920	-43.032%
2024-10-11	39.2500	39.5300	38.9800	38.9900	-0.713%	13,872	-42.755%
2024-10-10	39.1500	39.2700	39.0140	39.2700	+0.383%	14,066	-43.163%
2024-10-09	39.1200	39.1450	39.1045	39.1200	-0.102%	4,483	-42.945%
2024-10-08	39.0700	39.4170	39.0700	39.1600	-0.458%	9,230	-43.003%
2024-10-07	39.4100	39.5200	39.2800	39.3400	-1.230%	26,166	-43.264%
2024-10-04	39.4200	39.8300	38.5500	39.8300	+1.336%	20,461	-43.962%
2024-10-03	39.4900	39.4900	38.8600	39.3050	+1.969%	7,043	-43.213%
2024-10-02	38.1750	39.1800	37.3700	38.5460	+1.383%	10,411	-42.095%
2024-10-01	37.3200	40.1300	37.3200	38.0200	-0.912%	17,724	-41.294%
2024-09-30	39.5330	39.6510	38.3400	38.3700	-0.724%	31,219	-41.830%
2024-09-27	39.0800	39.0800	38.5700	38.6500	-2.251%	6,025	-42.251%
2024-09-26	39.7300	40.2400	39.1900	39.5400	+2.942%	11,389	-43.551%
2024-09-25	38.5150	38.5800	38.3600	38.4100	+2.290%	8,685	-41.890%
2024-09-24	36.7656	37.7000	36.4800	37.5500	-2.035%	13,231	-40.559%
2024-09-23	37.3100	38.3500	37.3100	38.3300	+1.041%	11,378	-41.769%
2024-09-20	37.9500	38.0300	37.7300	37.9350	+0.225%	13,991	-41.163%
2024-09-19	37.1200	38.0700	37.1200	37.8500	+1.176%	11,998	-41.030%
2024-09-18	38.4400	38.4400	37.3500	37.4100	-1.058%	12,132	-40.337%
2024-09-17	38.1015	38.2000	37.7300	37.8100	+0.746%	48,662	-40.968%
2024-09-16	37.3300	37.5800	37.3000	37.5300	+0.482%	63,264	-40.528%
2024-09-13	37.4400	37.5085	37.2900	37.3500	-3.263%	12,556	-40.241%
2024-09-12	38.3200	38.6100	38.1100	38.6100	+0.442%	14,524	-42.191%
2024-09-11	38.1600	38.4400	37.8500	38.4400	+0.549%	16,362	-41.935%
2024-09-10	39.5700	39.5700	37.9200	38.2300	-0.443%	37,516	-41.617%
2024-09-09	38.3200	38.5175	38.2300	38.4000	+3.004%	23,437	-41.875%
2024-09-06	36.9500	37.8600	36.9500	37.2800	-1.506%	17,110	-40.129%
2024-09-05	37.8600	38.0000	37.7300	37.8500	+1.994%	17,398	-41.030%
2024-09-04	37.0800	37.3700	37.0800	37.1100	-0.483%	28,112	-39.854%
2024-09-03	39.1500	39.1500	37.2900	37.2900	-2.713%	13,525	-40.145%
2024-08-30	37.0700	38.5600	37.0700	38.3300	-0.104%	10,591	-41.769%
2024-08-29	37.3100	40.1300	37.1500	38.3700	+0.183%	10,116	-41.830%
2024-08-28	39.5800	39.5800	38.3000	38.3000	-0.674%	11,471	-41.723%
2024-08-27	38.5100	39.1250	38.3500	38.5600	+1.715%	9,212	-42.116%
2024-08-26	38.0850	38.1700	37.8600	37.9100	-1.276%	11,148	-41.124%
2024-08-23	37.8350	39.1900	37.0000	38.4000	+3.004%	9,588	-41.875%
2024-08-22	38.2650	38.2650	37.2800	37.2800	-0.161%	15,306	-40.129%
2024-08-21	37.0800	38.5200	35.6800	37.3400	+2.848%	20,274	-40.225%
2024-08-20	38.3500	38.3500	35.4900	36.3060	-4.003%	6,056	-38.523%
2024-08-19	39.1800	39.1800	37.6100	37.8200	+1.941%	15,314	-40.984%
2024-08-16	36.9200	37.1000	36.7525	37.1000	+1.338%	14,829	-39.838%
2024-08-15	36.5600	36.7600	36.5600	36.6100	+1.469%	17,934	-39.033%
2024-08-14	35.6580	36.1700	35.6360	36.0800	+0.410%	14,914	-38.137%
2024-08-13	36.3500	36.4250	35.7875	35.9325	+2.841%	46,936	-37.884%
2024-08-12	34.7500	35.4900	34.7500	34.9400	+0.229%	36,911	-36.119%
2024-08-09	34.6500	34.8600	34.5900	34.8600	-0.143%	43,910	-35.972%
2024-08-08	34.4700	35.2100	34.4700	34.9100	+1.838%	31,512	-36.064%
2024-08-07	34.8800	35.8800	34.2800	34.2800	-3.164%	39,104	-34.889%
2024-08-06	37.2610	37.2610	35.2900	35.4000	-13.889%	85,674	-36.949%
2024-08-05	38.5400	41.5400	38.5400	41.1096	+2.518%	12,992	-45.706%
2024-08-02	39.9300	41.3900	39.4100	40.1000	-0.841%	27,460	-44.339%
2024-08-01	40.9800	41.2800	40.1600	40.4400	-3.415%	16,226	-44.807%
2024-07-31	41.5900	41.8700	41.2900	41.8700	+3.793%	8,062	-46.692%
2024-07-30	40.3700	40.4600	40.1300	40.3400	+0.855%	15,615	-44.670%
2024-07-29	39.7050	40.4300	38.9700	39.9980	-0.651%	21,275	-44.197%
2024-07-26	40.0550	41.1800	38.8300	40.2600	-0.124%	22,595	-44.560%
2024-07-25	39.8000	40.8400	39.8000	40.3100	+3.002%	18,581	-44.629%
2024-07-24	39.6100	39.6100	39.1000	39.1352	-1.966%	11,895	-42.967%
2024-07-23	39.7500	39.9400	39.7500	39.9200	-0.486%	31,297	-44.088%
2024-07-22	41.1800	41.3200	39.9700	40.1150	+2.204%	11,810	-44.360%
2024-07-19	39.3650	39.3650	39.1100	39.2500	-0.871%	23,721	-43.134%
2024-07-18	40.0000	40.0000	39.4650	39.5950	+3.788%	12,010	-43.629%
2024-07-17	38.3600	38.3600	38.0950	38.1500	-0.858%	8,366	-41.494%
2024-07-16	38.0150	38.4800	38.0150	38.4800	-2.459%	12,163	-41.996%
2024-07-15	39.7800	39.7800	39.1800	39.4500	-0.051%	12,145	-43.422%
2024-07-12	39.0000	39.4700	39.0000	39.4700	+3.163%	11,246	-43.451%
2024-07-11	37.8550	38.7000	37.7700	38.2600	+1.297%	13,693	-41.662%
2024-07-10	36.3800	38.7100	36.3800	37.7700	+2.275%	28,288	-40.905%
2024-07-09	36.9000	36.9800	36.8450	36.9300	+0.874%	16,907	-39.561%
2024-07-08	36.0800	36.7900	36.0800	36.6100	+1.638%	26,138	-39.033%
2024-07-05	35.4550	36.0300	34.8900	36.0200	0.000%	20,467	-38.034%
2024-07-03	36.2700	36.6245	35.9700	36.0200	+0.755%	25,699	-38.034%
2024-07-02	35.2100	35.7500	34.6800	35.7500	+0.977%	41,819	-37.566%
2024-07-01	35.3000	36.1650	35.3000	35.4040	+0.465%	42,066	-36.956%
2024-06-28	35.3900	35.4400	35.1700	35.2400	-2.382%	31,776	-36.663%
2024-06-27	36.0500	36.1800	36.0000	36.1000	-1.082%	10,276	-38.172%
2024-06-26	36.5400	36.6800	36.4200	36.4950	-0.150%	38,738	-38.841%
2024-06-25	36.4000	36.6000	35.7100	36.5500	+4.042%	60,494	-38.933%
2024-06-24	35.2300	35.3400	35.1300	35.1300	+0.890%	66,718	-36.465%
2024-06-21	34.9700	35.2600	34.8000	34.8200	-0.286%	20,771	-35.899%
2024-06-20	35.0300	35.0900	34.9200	34.9200	-2.540%	16,637	-36.082%
2024-06-18	34.7000	35.9200	34.7000	35.8300	-2.264%	35,109	-37.706%
2024-06-17	36.3400	36.6600	36.3400	36.6600	+1.833%	34,629	-39.116%
2024-06-14	37.0400	37.0400	35.9500	36.0000	-0.360%	19,183	-38.000%
2024-06-13	36.4800	36.4800	36.1300	36.1300	-2.299%	22,550	-38.223%
2024-06-12	37.1600	37.5000	36.9600	36.9800	+0.873%	10,137	-39.643%
2024-06-11	36.6600	36.6800	36.5300	36.6600	-2.240%	29,543	-39.116%
2024-06-10	37.4700	37.5500	37.3800	37.5000	+1.160%	10,856	-40.480%
2024-06-07	37.6250	37.9500	37.0700	37.0700	+0.054%	14,514	-39.790%
2024-06-06	35.8800	37.1200	35.8800	37.0500	+0.899%	32,413	-39.757%
2024-06-05	36.6200	37.3200	36.5700	36.7200	+0.907%	27,233	-39.216%
2024-06-04	36.3400	36.4200	36.1413	36.3900	+1.083%	27,152	-38.664%
2024-06-03	36.0600	36.6300	35.8800	36.0000	+0.727%	20,792	-38.000%
2024-05-31	35.6550	35.7400	35.5400	35.7400	+0.042%	28,979	-37.549%
2024-05-30	35.7500	35.9200	35.7200	35.7250	-1.989%	22,783	-37.523%
2024-05-29	35.6000	36.5400	35.6000	36.4500	-4.129%	20,908	-38.765%
2024-05-28	38.6100	39.2600	37.8400	38.0200	+1.739%	18,914	-41.294%
2024-05-24	37.2000	37.9100	37.2000	37.3700	-1.138%	12,896	-40.273%
2024-05-23	38.0400	38.6750	37.6900	37.8000	-0.839%	22,744	-40.952%
2024-05-22	37.9450	38.3200	37.5500	38.1200	-1.753%	11,108	-41.448%
2024-05-21	39.2800	39.7200	38.8000	38.8000	-0.564%	27,479	-42.474%
2024-05-20	38.7950	39.2600	38.7300	39.0200	+1.062%	13,938	-42.799%
2024-05-17	38.7220	39.2200	38.4400	38.6100	-1.649%	8,688	-42.191%
2024-05-16	39.4200	39.4200	39.2300	39.2575	+0.531%	19,763	-43.145%
2024-05-15	38.7500	39.0900	38.7500	39.0500	+2.493%	7,705	-42.843%
2024-05-14	38.5100	38.5100	37.9700	38.1000	-0.444%	8,580	-41.417%
2024-05-13	38.5300	38.6200	37.3600	38.2700	-1.821%	14,807	-41.678%
2024-05-10	37.9100	39.1500	37.9100	38.9800	+3.423%	8,306	-42.740%
2024-05-09	37.4400	37.7700	37.2800	37.6900	+1.290%	22,972	-40.780%
2024-05-08	37.1500	37.2100	37.0825	37.2100	-2.130%	12,309	-40.016%
2024-05-07	37.9200	38.0200	37.8000	38.0200	-0.679%	40,041	-41.294%
2024-05-06	37.4400	38.3200	37.2800	38.2800	+0.737%	8,744	-41.693%
2024-05-03	38.1300	38.1400	37.8100	38.0000	+1.048%	13,144	-41.263%
2024-05-02	37.6800	37.7764	36.9500	37.6060	+0.847%	12,973	-40.648%
2024-05-01	37.3800	37.6100	37.2200	37.2900	+0.512%	6,481	-40.145%
2024-04-30	37.3900	37.4500	37.0600	37.1000	-1.146%	30,306	-39.838%
2024-04-29	37.4700	37.5300	37.0900	37.5300	+0.671%	39,664	-40.528%
2024-04-26	37.0115	37.3300	36.8600	37.2800	+2.361%	36,128	-40.129%
2024-04-25	35.9500	36.5900	35.6900	36.4200	0.000%	39,543	-38.715%
2024-04-24	36.4100	36.5800	36.2700	36.4200	-0.301%	17,932	-38.715%
2024-04-23	36.4850	36.7000	36.4600	36.5300	+1.079%	30,761	-38.900%
2024-04-22	35.9420	36.1500	35.8950	36.1400	+3.761%	36,732	-38.240%
2024-04-19	34.5700	35.2000	34.5700	34.8300	-1.443%	18,740	-35.917%
2024-04-18	35.4500	35.6700	35.3400	35.3400	-1.064%	27,640	-36.842%
2024-04-17	36.0100	36.0100	35.5800	35.7200	+0.733%	63,741	-37.514%
2024-04-16	35.4500	35.4950	35.3900	35.4600	-0.337%	42,980	-37.056%
2024-04-15	37.2299	37.2299	35.5800	35.5800	-1.167%	20,464	-37.268%
2024-04-12	36.2200	36.3300	36.0000	36.0000	-1.526%	15,938	-38.000%
2024-04-11	36.4100	36.5700	36.1400	36.5580	+0.022%	21,988	-38.946%
2024-04-10	36.6700	36.7000	36.4540	36.5500	-1.705%	13,655	-38.933%
2024-04-09	37.8000	38.1900	37.0900	37.1840	+0.688%	15,518	-39.974%
2024-04-08	37.0600	37.0900	36.9300	36.9300	+0.381%	22,587	-39.561%
2024-04-05	36.6550	36.8100	36.6550	36.7900	+1.546%	17,172	-39.331%
2024-04-04	36.6800	36.6800	36.1100	36.2300	-0.412%	15,816	-38.394%
2024-04-03	36.3900	36.5400	36.3700	36.3800	-0.520%	25,538	-38.648%
2024-04-02	36.3100	36.5700	36.3100	36.5700	-1.561%	15,143	-38.966%
2024-04-01	38.3300	38.3300	36.4400	37.1500	-0.134%	24,378	-39.919%
2024-03-28	37.1200	37.2550	37.1200	37.2000	+0.324%	11,960	-40.000%
2024-03-27	37.0500	37.1500	36.9900	37.0800	+1.506%	13,849	-39.806%
2024-03-26	36.6400	36.7100	36.5300	36.5300	+1.079%	39,157	-38.900%
2024-03-25	36.1200	36.2700	36.1200	36.1400	-0.055%	28,168	-38.240%
2024-03-22	36.1700	36.1700	36.0200	36.1600	-0.932%	16,620	-38.274%
2024-03-21	36.5400	36.6000	36.4900	36.5000	-1.908%	11,188	-38.849%
2024-03-20	37.0850	37.3800	37.0500	37.2100	+0.324%	8,736	-40.016%
2024-03-19	37.0700	37.2000	36.8900	37.0900	+1.700%	28,708	-39.822%
2024-03-18	36.3500	36.7900	36.3500	36.4700	+2.200%	18,368	-38.799%
2024-03-15	35.6850	35.7500	35.6100	35.6850	-2.206%	22,829	-37.453%
2024-03-14	36.7100	36.7100	36.4340	36.4900	+0.192%	30,013	-38.833%
2024-03-13	37.5400	37.5400	36.3200	36.4200	-1.716%	11,044	-38.715%
2024-03-12	36.9400	37.1200	36.9250	37.0560	+0.423%	12,651	-39.767%
2024-03-11	38.0700	38.0700	36.8700	36.9000	-3.073%	33,675	-39.512%
2024-03-08	38.0800	38.0800	37.3300	38.0700	+1.955%	38,516	-41.371%
2024-03-07	37.7900	37.7900	37.3200	37.3400	-2.251%	45,028	-40.225%
2024-03-06	37.2900	38.4200	37.2900	38.2000	+3.104%	60,622	-41.571%
2024-03-05	36.3200	37.8300	36.3200	37.0500	+1.898%	16,768	-39.757%
2024-03-04	36.7050	37.3000	36.1800	36.3600	-1.862%	18,085	-38.614%
2024-03-01	37.5100	37.5100	35.7600	37.0500	+1.326%	11,553	-39.757%
2024-02-29	37.6200	37.6200	36.4800	36.5650	-2.804%	15,597	-38.958%
2024-02-28	37.6000	37.6220	37.5400	37.6200	-1.026%	5,886	-40.670%
2024-02-27	38.1000	38.2700	37.9300	38.0100	-2.663%	12,894	-41.279%
2024-02-26	39.2500	39.2500	38.8916	39.0500	-0.408%	9,834	-42.843%
2024-02-23	39.1300	39.2900	39.1100	39.2100	+0.179%	6,988	-43.076%
2024-02-22	39.3200	39.3200	39.0100	39.1400	+1.242%	17,073	-42.974%
2024-02-21	39.3300	39.3300	38.5400	38.6600	+0.383%	13,439	-42.266%
2024-02-20	38.7000	38.7000	38.4700	38.5125	-0.562%	11,982	-42.045%
2024-02-16	38.9500	38.9500	37.0800	38.7300	+1.627%	17,232	-42.370%
2024-02-15	37.9900	38.3300	37.9900	38.1100	-0.079%	15,253	-41.433%
2024-02-14	38.3500	38.7000	38.0600	38.1400	-1.790%	11,770	-41.479%
2024-02-13	38.9500	39.0100	38.7340	38.8350	+0.271%	9,795	-42.526%
2024-02-12	38.5050	38.7300	38.5000	38.7300	+1.017%	7,574	-42.370%
2024-02-09	38.2700	38.4900	38.1300	38.3400	-0.182%	14,215	-41.784%
2024-02-08	38.6000	38.6000	38.3000	38.4100	-0.052%	22,388	-41.890%
2024-02-07	38.5280	38.8100	38.2900	38.4300	-3.612%	9,237	-41.920%
2024-02-06	39.9580	40.2400	39.5100	39.8700	-2.993%	15,027	-44.018%
2024-02-05	40.8250	41.1000	40.5400	41.1000	+0.908%	11,308	-45.693%
2024-02-02	40.5000	40.7300	40.5000	40.7300	-0.900%	6,297	-45.200%
2024-02-01	40.9550	41.1000	40.8300	41.1000	+0.317%	13,680	-45.693%
2024-01-31	40.5000	41.2950	40.5000	40.9700	+0.961%	5,342	-45.521%
2024-01-30	40.5500	40.6000	40.5300	40.5800	-0.344%	7,387	-44.998%
2024-01-29	40.4700	40.9000	40.4700	40.7200	+1.042%	5,856	-45.187%
2024-01-26	40.2500	40.3000	39.8344	40.3000	-1.635%	6,354	-44.615%
2024-01-25	41.2800	41.2800	40.7700	40.9700	-0.316%	9,142	-45.521%
2024-01-24	41.1000	41.1000	40.9000	41.1000	-0.988%	12,114	-45.693%
2024-01-23	41.5000	41.5100	41.3475	41.5100	-0.216%	19,036	-46.230%
2024-01-22	41.4400	41.6900	41.4400	41.6000	+3.792%	13,265	-46.346%
2024-01-19	39.8700	40.0800	39.8320	40.0800	+0.351%	8,114	-44.311%
2024-01-18	39.8750	39.9600	39.7950	39.9400	+1.992%	12,997	-44.116%
2024-01-17	39.1100	39.1600	38.9700	39.1600	-1.534%	12,330	-43.003%
2024-01-16	40.0000	40.0300	39.7250	39.7700	-0.351%	5,737	-43.877%
2024-01-12	39.9800	40.2977	39.9100	39.9100	+0.656%	18,590	-44.074%
2024-01-11	40.0200	40.0200	39.6500	39.6500	+0.737%	6,985	-43.707%
2024-01-10	39.3950	39.5300	39.2700	39.3600	+1.995%	11,106	-43.293%
2024-01-09	38.7000	39.0945	38.5000	38.5900	-0.207%	12,432	-42.161%
2024-01-08	38.0000	38.6700	38.0000	38.6700	+1.124%	8,617	-42.281%
2024-01-05	38.3200	38.5300	38.1900	38.2400	+0.367%	8,480	-41.632%
2024-01-04	38.3500	38.6400	38.0400	38.1000	+0.263%	10,995	-41.417%
2024-01-03	37.9700	38.0000	37.6960	38.0000	-0.068%	14,593	-41.263%
2024-01-02	37.9709	38.2500	37.8700	38.0260	-0.891%	7,533	-41.303%
2023-12-29	38.3700	38.4700	38.2900	38.3680	-0.281%	8,395	-41.827%
2023-12-28	38.5500	38.5500	38.4013	38.4760	+1.013%	6,861	-41.990%
2023-12-27	37.9200	38.1050	37.9200	38.0900	+0.422%	12,204	-41.402%
2023-12-26	38.3800	38.3800	37.8200	37.9300	-0.459%	14,320	-41.155%
2023-12-22	38.1350	38.2100	38.0800	38.1050	-0.249%	3,047	-41.425%
2023-12-21	38.0650	38.2000	38.0084	38.2000	+1.569%	11,513	-41.571%
2023-12-20	37.8600	38.0000	37.6100	37.6100	+2.956%	14,317	-40.654%
2023-12-19	35.4900	36.6700	35.4900	36.5300	+3.338%	16,699	-38.900%
2023-12-18	34.3400	35.4200	34.3400	35.3500	-0.226%	29,427	-36.860%
2023-12-15	35.6700	35.6700	35.4200	35.4300	-2.073%	17,551	-37.003%
2023-12-14	36.1100	36.2160	36.0900	36.1800	-1.832%	14,377	-38.308%
2023-12-13	36.2000	36.9300	36.2000	36.8550	+0.724%	27,939	-39.438%
2023-12-12	37.5200	37.5200	36.4100	36.5900	+0.412%	16,477	-39.000%
2023-12-11	36.9250	37.5000	36.3300	36.4400	-0.410%	31,851	-38.749%
2023-12-08	36.4300	36.7600	36.3719	36.5900	-3.507%	23,531	-39.000%
2023-12-07	37.6800	38.2400	37.6500	37.9200	+1.526%	14,157	-41.139%
2023-12-06	37.5000	37.6700	37.3500	37.3500	-0.134%	20,774	-40.241%
2023-12-05	37.3100	37.4600	37.2800	37.4000	+0.890%	31,666	-40.321%
2023-12-04	37.2300	37.2700	37.0000	37.0700	-1.619%	17,271	-39.790%
2023-12-01	37.6650	37.7550	37.2900	37.6800	+1.127%	10,180	-40.764%
2023-11-30	37.2100	37.3200	36.8400	37.2600	-0.161%	31,648	-40.097%
2023-11-29	37.2400	37.3786	37.2200	37.3200	-1.867%	8,668	-40.193%
2023-11-28	38.2700	38.7600	37.8000	38.0300	+1.467%	16,723	-41.309%
2023-11-27	37.5500	37.5500	36.8500	37.4800	+0.807%	15,653	-40.448%
2023-11-24	37.9120	38.4000	37.1700	37.1800	-0.535%	9,859	-39.968%
2023-11-22	37.3500	37.5700	37.2850	37.3800	+1.493%	8,774	-40.289%
2023-11-21	36.9050	37.3700	36.3700	36.8300	-2.566%	14,530	-39.397%

.dark-mode .Ypk5GV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Ypk5GV{ color: #333333; background-color: white; border: 2px solid #333333; }AJINYAJINOMOTO CO UNSP/ADRstock OTC ADR

AJINY
AJINOMOTO CO UNSP/ADR
stock OTC ADR