Dark

AJINY
AJINOMOTO CO UNSP/ADR
stock OTC

Inactive

Mar 11, 2026

27.96USD+0.503%(+0.14)25,890

Pre-market

0.00USD-100.000%(-27.82)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-11	28.3700	28.5700	27.8430	27.9600	+0.503%	25,890	0.000%
2026-03-10	27.6350	28.1200	27.6350	27.8200	-0.251%	39,141	+0.503%
2026-03-09	28.7800	28.7800	27.3600	27.8900	-0.959%	67,304	+0.251%
2026-03-06	28.2300	28.3800	28.1050	28.1600	-0.635%	53,862	-0.710%
2026-03-05	28.4700	28.9324	28.1810	28.3400	-3.243%	48,013	-1.341%
2026-03-04	29.3000	29.3500	28.7000	29.2900	-0.543%	67,327	-4.541%
2026-03-03	28.9000	29.6900	28.7950	29.4500	-5.609%	46,971	-5.059%
2026-03-02	31.9300	31.9300	31.0110	31.2000	-1.546%	47,428	-10.385%
2026-02-27	32.0400	32.8900	31.6300	31.6900	+0.859%	55,706	-11.770%
2026-02-26	32.4400	32.4400	31.2000	31.4200	-1.474%	86,261	-11.012%
2026-02-25	30.3900	32.7300	30.3900	31.8900	+4.936%	72,203	-12.324%
2026-02-24	30.1720	30.4000	30.1720	30.3900	+1.980%	87,400	-7.996%
2026-02-23	30.3100	30.3100	29.7400	29.8000	+0.235%	36,679	-6.174%
2026-02-20	30.1500	30.1500	29.5600	29.7300	+0.439%	35,465	-5.954%
2026-02-19	30.0150	30.0150	29.5500	29.6000	-1.628%	63,684	-5.541%
2026-02-18	30.1100	30.1600	30.0000	30.0900	-0.889%	45,956	-7.079%
2026-02-17	30.8150	30.8150	30.1900	30.3600	+4.151%	87,173	-7.905%
2026-02-13	29.5350	29.8765	29.1000	29.1500	+2.989%	35,536	-4.082%
2026-02-12	28.6005	28.6005	28.2300	28.3040	-0.021%	63,252	-1.215%
2026-02-11	28.2800	28.3100	28.0600	28.3100	+1.179%	44,655	-1.236%
2026-02-10	28.0000	28.1100	27.9000	27.9800	-1.717%	71,697	-0.071%
2026-02-09	28.1200	29.0000	28.1200	28.4688	+6.545%	135,328	-1.787%
2026-02-06	26.4800	28.1500	26.2716	26.7200	+6.880%	51,729	+4.641%
2026-02-05	24.4250	25.4800	24.3400	25.0000	+8.980%	95,954	+11.840%
2026-02-04	22.9100	22.9700	22.7808	22.9400	+0.880%	64,298	+21.883%
2026-02-03	22.5900	22.7400	22.5100	22.7400	+0.420%	65,980	+22.955%
2026-02-02	22.5400	22.6775	22.5400	22.6450	-0.418%	61,330	+23.471%
2026-01-30	22.8120	22.8120	22.6700	22.7400	+0.353%	56,415	+22.955%
2026-01-29	22.5550	22.6700	22.4307	22.6600	+2.813%	68,369	+23.389%
2026-01-28	22.0800	22.0800	21.9500	22.0400	-2.521%	38,377	+26.860%
2026-01-27	22.5300	22.6300	22.4800	22.6100	-0.044%	56,528	+23.662%
2026-01-26	22.6100	22.6900	22.5560	22.6200	+0.399%	72,053	+23.607%
2026-01-23	22.7500	23.3300	22.2600	22.5300	-2.468%	89,708	+24.101%
2026-01-22	23.1000	23.1200	23.0100	23.1000	-0.302%	101,359	+21.039%
2026-01-21	23.2400	23.2400	23.0850	23.1700	-0.813%	56,139	+20.673%
2026-01-20	23.2900	23.4300	23.1900	23.3600	+7.501%	71,262	+19.692%
2026-01-16	21.7600	21.7600	21.6700	21.7300	+0.929%	50,900	+28.670%
2026-01-15	21.5700	21.6400	21.5300	21.5300	+0.514%	49,606	+29.865%
2026-01-14	21.3400	21.4500	21.3400	21.4200	+1.854%	51,343	+30.532%
2026-01-13	21.1000	21.1000	21.0000	21.0300	-1.453%	39,699	+32.953%
2026-01-12	21.5000	21.5850	21.1500	21.3400	+1.426%	54,346	+31.022%
2026-01-09	21.1200	21.3400	20.9710	21.0400	-0.284%	58,314	+32.890%
2026-01-08	21.0300	21.1695	21.0300	21.1000	-0.753%	77,387	+32.512%
2026-01-07	21.3100	21.3100	21.2160	21.2600	-0.216%	31,906	+31.515%
2026-01-06	21.3100	21.3800	21.2700	21.3060	-0.019%	110,966	+31.231%
2026-01-05	21.1250	21.4100	21.1250	21.3100	+0.757%	114,261	+31.206%
2026-01-02	21.9600	21.9600	20.9800	21.1500	+0.666%	72,315	+32.199%
2025-12-31	21.1200	21.1200	21.0100	21.0100	-0.662%	38,249	+33.079%
2025-12-30	21.0700	21.2200	21.0400	21.1500	-1.518%	40,151	+32.199%
2025-12-29	21.5191	21.5191	21.4000	21.4760	-0.112%	66,995	+30.192%
2025-12-26	21.5300	21.5800	21.4900	21.5000	+0.373%	54,258	+30.047%
2025-12-24	21.4300	21.4500	21.3600	21.4200	0.000%	25,291	+30.532%
2025-12-23	21.3950	21.4200	21.3600	21.4200	+1.277%	61,505	+30.532%
2025-12-22	21.9200	21.9200	21.0490	21.1500	-0.611%	127,090	+32.199%
2025-12-19	21.1600	21.3400	21.0196	21.2800	-0.931%	61,090	+31.391%
2025-12-18	21.5000	21.6300	21.4800	21.4800	+0.892%	90,256	+30.168%
2025-12-17	20.5801	21.4005	20.5801	21.2900	-1.023%	42,002	+31.329%
2025-12-16	20.7101	21.6300	20.7101	21.5100	-0.555%	259,484	+29.986%
2025-12-15	21.7000	21.7000	21.5800	21.6300	+0.980%	117,109	+29.265%
2025-12-12	21.4100	21.4700	21.3300	21.4200	+0.516%	47,276	+30.532%
2025-12-11	21.0150	21.3700	21.0150	21.3100	-2.382%	408,277	+31.206%
2025-12-10	21.7100	21.8300	21.6300	21.8300	-3.236%	369,135	+28.081%
2025-12-09	22.7300	22.7300	22.5500	22.5600	-2.947%	38,989	+23.936%
2025-12-08	23.5000	23.5000	23.1100	23.2450	+1.109%	93,143	+20.284%
2025-12-05	23.0480	23.0620	22.9900	22.9900	+1.099%	44,230	+21.618%
2025-12-04	22.8600	22.8600	22.6600	22.7400	+0.820%	46,502	+22.955%
2025-12-03	22.4700	22.5700	22.4560	22.5550	-0.022%	37,536	+23.964%
2025-12-02	22.0000	22.6700	22.0000	22.5600	-1.009%	74,155	+23.936%
2025-12-01	22.9500	23.0000	22.7900	22.7900	-1.767%	141,627	+22.685%
2025-11-28	23.4752	23.6000	23.2000	23.2000	+0.533%	14,628	+20.517%
2025-11-26	22.9450	23.1400	22.9450	23.0770	+1.259%	50,022	+21.160%
2025-11-25	22.6700	22.8200	22.6000	22.7900	-2.732%	47,518	+22.685%
2025-11-24	23.3000	23.4300	23.1200	23.4300	+0.128%	85,632	+19.334%
2025-11-21	23.1700	23.5400	23.1000	23.4000	+3.632%	115,154	+19.487%
2025-11-20	22.8300	22.8300	22.5500	22.5800	-1.268%	74,459	+23.826%
2025-11-19	22.7100	22.9032	22.7100	22.8700	-2.598%	62,738	+22.256%
2025-11-18	23.5000	23.5840	23.4400	23.4800	-3.494%	92,838	+19.080%
2025-11-17	25.2100	25.2100	24.1300	24.3300	-1.378%	60,408	+14.920%
2025-11-14	24.7300	24.7500	24.6700	24.6700	+2.026%	64,355	+13.336%
2025-11-13	24.3000	24.3250	24.1800	24.1800	-2.735%	55,531	+15.633%
2025-11-12	24.9000	24.9300	24.8500	24.8600	+5.832%	32,919	+12.470%
2025-11-11	23.5100	23.5750	23.4730	23.4900	+2.487%	62,775	+19.029%
2025-11-10	22.9500	23.0100	22.8300	22.9200	-2.964%	99,769	+21.990%
2025-11-07	23.6400	23.6400	23.1475	23.6200	-11.618%	34,663	+18.374%
2025-11-06	27.1500	27.1500	26.5000	26.7250	-7.462%	32,470	+4.621%
2025-11-05	28.8400	28.9100	28.8400	28.8800	+0.768%	22,381	-3.186%
2025-11-04	28.4950	28.7500	28.2400	28.6600	+1.415%	24,324	-2.442%
2025-11-03	28.2900	28.4300	28.1400	28.2600	+0.462%	14,195	-1.062%
2025-10-31	28.2100	28.8600	28.0600	28.1300	+2.571%	24,348	-0.604%
2025-10-30	27.4355	27.4600	27.4075	27.4250	+0.018%	15,699	+1.951%
2025-10-29	27.5028	27.5500	27.3430	27.4200	-1.597%	12,610	+1.969%
2025-10-28	27.8200	27.9100	27.8100	27.8650	-0.197%	23,516	+0.341%
2025-10-27	27.8960	27.9200	27.8400	27.9200	+0.667%	21,187	+0.143%
2025-10-24	26.5800	27.8000	26.5800	27.7350	-0.787%	21,128	+0.811%
2025-10-23	27.8650	28.0000	27.8390	27.9550	-0.232%	51,157	+0.018%
2025-10-22	28.6200	28.6200	27.9400	28.0200	-0.954%	15,097	-0.214%
2025-10-21	28.7160	28.8400	28.2700	28.2900	-1.049%	16,348	-1.166%
2025-10-20	28.5600	28.6300	28.5600	28.5900	+2.536%	15,327	-2.204%
2025-10-17	27.9800	27.9800	27.7708	27.8830	+1.080%	17,242	+0.276%
2025-10-16	27.4850	27.6000	27.4800	27.5850	-0.665%	19,598	+1.359%
2025-10-15	28.0000	28.0000	27.6900	27.7696	+0.107%	17,824	+0.686%
2025-10-14	28.1400	28.1800	27.6700	27.7400	+1.839%	27,186	+0.793%
2025-10-13	27.7188	27.7188	27.0700	27.2390	+0.773%	40,570	+2.647%
2025-10-10	27.4000	27.4000	26.9650	27.0300	-1.350%	20,198	+3.441%
2025-10-09	27.9550	28.2754	27.4000	27.4000	-0.703%	21,481	+2.044%
2025-10-08	28.0000	28.0000	27.5350	27.5940	-2.045%	20,419	+1.326%
2025-10-07	28.3300	28.3300	28.1700	28.1700	-1.778%	13,148	-0.745%
2025-10-06	28.6830	28.7600	28.6600	28.6800	+1.253%	17,108	-2.510%
2025-10-03	28.8400	28.8400	28.2900	28.3250	+0.159%	15,569	-1.289%
2025-10-02	28.3380	28.3700	28.2500	28.2800	-1.976%	21,604	-1.132%
2025-10-01	29.9800	29.9800	28.7638	28.8500	-0.138%	19,792	-3.085%
2025-09-30	29.0250	29.0400	28.5805	28.8900	+1.067%	63,386	-3.219%
2025-09-29	28.5240	28.8600	28.4960	28.5850	+0.263%	10,919	-2.186%
2025-09-26	28.5300	28.6100	28.5100	28.5100	-0.835%	15,689	-1.929%
2025-09-25	28.2500	29.2400	28.2500	28.7500	+1.232%	17,830	-2.748%
2025-09-24	28.8300	29.3300	28.3000	28.4000	-3.401%	25,643	-1.549%
2025-09-23	29.6365	30.4900	29.0200	29.4000	+0.823%	11,885	-4.898%
2025-09-22	29.0200	30.0200	29.0000	29.1600	+2.460%	18,040	-4.115%
2025-09-19	28.4630	28.6100	28.4210	28.4600	-1.215%	37,633	-1.757%
2025-09-18	28.7050	28.8100	28.6900	28.8100	-0.997%	20,999	-2.950%
2025-09-17	29.2100	29.3050	29.0900	29.1000	-0.103%	31,293	-3.918%
2025-09-16	29.2000	29.2000	29.0900	29.1300	+0.483%	14,598	-4.016%
2025-09-15	27.7300	29.1100	27.7300	28.9900	+0.555%	11,765	-3.553%
2025-09-12	29.0000	29.0000	28.8300	28.8300	-1.176%	31,674	-3.018%
2025-09-11	29.1900	29.2500	29.1235	29.1730	+0.805%	28,760	-4.158%
2025-09-10	29.5900	29.5900	28.8871	28.9400	-0.207%	10,111	-3.386%
2025-09-09	29.0000	29.0000	28.4600	29.0000	-3.974%	22,769	-3.586%
2025-09-08	29.6870	30.2000	29.2000	30.2000	+5.816%	15,108	-7.417%
2025-09-05	28.4900	28.5400	28.4200	28.5400	+1.494%	35,516	-2.032%
2025-09-04	27.0800	28.1900	27.0800	28.1200	+0.716%	31,119	-0.569%
2025-09-03	27.8800	28.4400	27.8300	27.9200	+2.159%	20,424	+0.143%
2025-09-02	27.2020	27.3300	27.1500	27.3300	+0.923%	21,642	+2.305%
2025-08-29	27.0100	27.0800	26.9900	27.0800	-1.818%	18,284	+3.250%
2025-08-28	27.5259	27.6300	27.5259	27.5813	+0.842%	11,324	+1.373%
2025-08-27	27.2100	27.3660	27.2100	27.3510	-0.033%	10,029	+2.227%
2025-08-26	27.3050	27.3800	27.3050	27.3600	+0.773%	17,943	+2.193%
2025-08-25	26.6000	27.2600	26.6000	27.1500	-1.523%	12,845	+2.983%
2025-08-22	27.2100	27.6000	27.2100	27.5700	+2.453%	23,687	+1.415%
2025-08-21	27.0550	27.0550	26.9100	26.9100	-1.931%	24,888	+3.902%
2025-08-20	27.4200	27.4500	27.3920	27.4400	-0.218%	10,691	+1.895%
2025-08-19	27.4820	27.5100	27.4500	27.5000	-0.686%	11,456	+1.673%
2025-08-18	27.6300	27.6900	27.5800	27.6900	+2.064%	13,564	+0.975%
2025-08-15	27.0600	27.1530	27.0600	27.1300	+1.194%	12,615	+3.059%
2025-08-14	26.7670	26.8100	26.7100	26.8100	-1.615%	14,355	+4.289%
2025-08-13	27.2950	27.3050	27.2500	27.2500	+2.022%	10,136	+2.606%
2025-08-12	26.6050	26.7300	26.6050	26.7100	-1.147%	32,961	+4.680%
2025-08-11	27.3100	27.3100	27.0200	27.0200	-0.778%	14,404	+3.479%
2025-08-08	27.1200	27.2600	27.1200	27.2320	+0.785%	19,660	+2.673%
2025-08-07	27.0750	27.0750	26.9550	27.0200	+1.598%	52,558	+3.479%
2025-08-06	26.5550	26.6400	26.5400	26.5950	+0.358%	8,132	+5.133%
2025-08-05	27.5000	27.5100	26.4900	26.5000	-3.986%	39,489	+5.509%
2025-08-04	27.8000	27.8300	27.6000	27.6000	+1.396%	34,436	+1.304%
2025-08-01	27.0400	27.2300	27.0200	27.2200	+2.678%	13,542	+2.719%
2025-07-31	26.5600	26.5720	26.3900	26.5100	-0.038%	43,279	+5.470%
2025-07-30	26.5700	26.6200	26.4100	26.5200	+0.913%	28,050	+5.430%
2025-07-29	26.3600	26.3700	26.2800	26.2800	-0.247%	16,362	+6.393%
2025-07-28	26.3500	26.3600	26.2900	26.3450	-1.917%	20,905	+6.130%
2025-07-25	26.7800	26.8710	26.7800	26.8600	-0.555%	31,468	+4.095%
2025-07-24	27.0010	27.0670	27.0000	27.0100	+1.446%	11,773	+3.517%
2025-07-23	26.6700	26.7600	26.5800	26.6250	-2.100%	15,245	+5.014%
2025-07-22	27.1200	28.0200	27.1200	27.1960	-0.296%	32,805	+2.809%
2025-07-21	26.9840	27.2800	26.9405	27.2767	+1.938%	12,953	+2.505%
2025-07-18	25.8200	26.8300	25.8200	26.7580	+1.164%	20,575	+4.492%
2025-07-17	26.3750	26.4500	26.3500	26.4500	+0.227%	32,104	+5.709%
2025-07-16	26.2050	26.4300	26.1600	26.3900	+0.648%	23,227	+5.949%
2025-07-15	26.2300	26.2600	25.7300	26.2200	-0.304%	31,512	+6.636%
2025-07-14	26.2750	26.3700	26.2750	26.3000	-0.228%	24,005	+6.312%
2025-07-11	26.7250	27.1000	26.3100	26.3600	-4.051%	28,679	+6.070%
2025-07-10	27.1700	27.5000	26.9600	27.4730	+1.790%	41,387	+1.773%
2025-07-09	26.9515	27.0800	26.9235	26.9900	+0.167%	29,605	+3.594%
2025-07-08	26.9700	27.0400	26.8900	26.9450	-0.835%	21,067	+3.767%
2025-07-07	27.3750	27.3750	27.0100	27.1720	+0.674%	27,654	+2.900%
2025-07-03	27.0340	27.0700	26.9900	26.9900	-0.845%	15,597	+3.594%
2025-07-02	27.6500	28.2299	27.1200	27.2200	+0.332%	34,815	+2.719%
2025-07-01	26.7550	27.1300	26.7550	27.1300	+0.500%	60,633	+3.059%
2025-06-30	26.5800	27.0400	26.4210	26.9950	+0.204%	15,565	+3.575%
2025-06-27	27.1050	27.8100	26.7000	26.9400	+1.545%	28,761	+3.786%
2025-06-26	26.3500	26.5300	26.3400	26.5300	+2.939%	16,155	+5.390%
2025-06-25	25.7550	25.8400	25.6700	25.7725	+0.302%	13,303	+8.488%
2025-06-24	25.9150	26.2999	25.6100	25.6950	+1.042%	16,566	+8.815%
2025-06-23	25.2000	25.4300	25.1300	25.4300	+1.315%	18,949	+9.949%
2025-06-20	24.8050	25.2100	24.7950	25.1000	-1.569%	91,942	+11.394%
2025-06-18	26.0800	26.3410	25.5000	25.5000	+0.838%	29,356	+9.647%
2025-06-17	24.5500	25.4550	24.5500	25.2880	-1.373%	17,657	+10.566%
2025-06-16	26.1750	26.6400	25.5100	25.6400	+1.989%	22,805	+9.048%
2025-06-13	25.3500	25.4110	25.0350	25.1400	-0.809%	28,255	+11.217%
2025-06-12	25.3500	25.3780	25.3200	25.3450	+0.936%	15,542	+10.318%
2025-06-11	25.2000	25.2010	25.1100	25.1100	-0.119%	15,038	+11.350%
2025-06-10	25.2400	25.3604	25.1000	25.1400	-0.711%	14,154	+11.217%
2025-06-09	25.3250	25.3700	25.3200	25.3200	+1.321%	11,942	+10.427%
2025-06-06	25.0200	25.0500	24.9825	24.9900	-0.040%	13,739	+11.885%
2025-06-05	24.6650	25.1304	24.4075	25.0000	-1.264%	26,394	+11.840%
2025-06-04	25.6500	25.8440	25.2600	25.3200	+0.317%	20,896	+10.427%
2025-06-03	25.2200	25.3290	25.1850	25.2400	-0.903%	21,622	+10.777%
2025-06-02	25.3500	25.4800	25.2950	25.4700	+2.347%	64,615	+9.776%
2025-05-30	24.8825	24.8860	24.8000	24.8860	-0.456%	15,066	+12.352%
2025-05-29	24.9300	25.0150	24.8600	25.0000	+1.626%	30,826	+11.840%
2025-05-28	25.6900	25.6900	24.5800	24.6000	+0.531%	18,964	+13.659%
2025-05-27	24.3000	24.4700	24.3000	24.4700	+3.533%	20,165	+14.262%
2025-05-23	23.4020	23.7700	23.3250	23.6350	+1.678%	13,067	+18.299%
2025-05-22	23.2510	24.2300	23.2000	23.2450	+2.311%	32,374	+20.284%
2025-05-21	23.0720	23.0720	22.5700	22.7200	-0.873%	51,745	+23.063%
2025-05-20	22.8600	22.9200	22.8400	22.9200	0.000%	15,675	+21.990%
2025-05-19	22.8485	22.9200	22.8450	22.9200	+0.570%	18,810	+21.990%
2025-05-16	22.7620	22.7900	22.7100	22.7900	+0.685%	24,112	+22.685%
2025-05-15	23.0970	23.3200	22.6000	22.6350	+1.411%	23,030	+23.526%
2025-05-14	22.4500	22.4850	22.3100	22.3200	-0.357%	46,710	+25.269%
2025-05-13	22.3400	22.4500	22.2950	22.4000	+1.174%	36,651	+24.821%
2025-05-12	22.1450	22.2000	22.1000	22.1400	-0.023%	34,550	+26.287%
2025-05-09	21.6675	22.2000	21.6675	22.1450	+2.845%	14,652	+26.259%
2025-05-08	22.0000	22.3400	21.5324	21.5324	+3.422%	28,176	+29.851%
2025-05-07	21.0500	21.5000	20.8200	20.8200	-0.763%	89,605	+34.294%
2025-05-06	20.9850	21.1100	20.9600	20.9800	-0.048%	84,971	+33.270%
2025-05-05	20.9680	21.0100	20.8700	20.9900	+0.817%	24,510	+33.206%
2025-05-02	20.6400	20.8400	20.4550	20.8200	+1.760%	34,582	+34.294%
2025-05-01	19.8554	21.1700	19.8554	20.4600	+0.294%	25,500	+36.657%
2025-04-30	20.2350	20.5300	20.2175	20.4000	+0.049%	26,737	+37.059%
2025-04-29	20.3000	20.3900	20.2900	20.3900	+0.246%	28,374	+37.126%
2025-04-28	20.1625	20.3400	20.1300	20.3400	+2.211%	53,746	+37.463%
2025-04-25	19.8200	19.9700	19.8000	19.9000	-0.798%	31,263	+40.503%
2025-04-24	20.7700	20.9050	20.0000	20.0600	-3.045%	31,271	+39.382%
2025-04-23	20.9000	20.9250	20.6700	20.6900	+0.097%	34,696	+35.138%
2025-04-22	21.5400	21.5400	20.3800	20.6700	-0.481%	180,892	+35.269%
2025-04-21	20.7350	20.7700	20.6050	20.7700	-0.168%	37,487	+34.617%
2025-04-17	21.1200	21.5400	20.0110	20.8050	+1.241%	119,198	+34.391%
2025-04-16	20.0000	20.9030	20.0000	20.5500	+0.538%	135,512	+36.058%
2025-04-15	21.0110	21.0110	20.4300	20.4400	+0.690%	80,641	+36.791%
2025-04-14	21.0800	21.0800	20.2000	20.3000	+3.413%	834,572	+37.734%
2025-04-11	18.9200	19.6900	18.9200	19.6300	+2.080%	441,040	+42.435%
2025-04-10	19.8000	20.0000	18.7200	19.2300	-1.144%	145,885	+45.398%
2025-04-09	18.6500	20.3300	18.3100	19.4525	+2.166%	108,917	+43.735%
2025-04-08	16.5000	21.1000	16.5000	19.0400	-48.046%	148,346	+46.849%
2025-04-07	37.5500	37.5500	36.1300	36.6475	-4.836%	51,208	-23.706%
2025-04-04	39.2300	41.7000	38.4900	38.5100	-1.829%	28,244	-27.395%
2025-04-03	39.6000	40.6300	38.6000	39.2275	-1.562%	9,720	-28.723%
2025-04-02	42.8300	42.8300	37.1200	39.8500	-2.161%	6,579	-29.837%
2025-04-01	35.0600	41.7500	35.0600	40.7300	+2.860%	15,747	-31.353%
2025-03-31	36.3700	39.9000	36.3700	39.5975	-2.156%	36,691	-29.389%
2025-03-28	40.5000	42.1600	37.0000	40.4700	-0.197%	12,266	-30.912%
2025-03-27	40.5950	40.7100	40.4300	40.5500	+1.324%	14,239	-31.048%
2025-03-26	40.2000	40.2800	39.9300	40.0200	-1.598%	13,335	-30.135%
2025-03-25	40.6400	40.7100	40.5900	40.6700	-0.543%	15,611	-31.252%
2025-03-24	40.5950	40.9300	40.5200	40.8920	+0.769%	13,554	-31.625%
2025-03-21	40.4300	40.6100	40.3100	40.5800	-0.976%	13,192	-31.099%
2025-03-20	40.9000	40.9800	40.8500	40.9800	+0.331%	6,147	-31.772%
2025-03-19	41.1105	42.4200	40.5900	40.8450	-0.022%	14,155	-31.546%
2025-03-18	41.6225	41.6225	40.2300	40.8540	-0.599%	10,416	-31.561%
2025-03-17	41.6900	42.4400	40.9400	41.1000	-0.170%	18,913	-31.971%
2025-03-14	41.8045	42.4300	41.1500	41.1700	+0.353%	14,947	-32.086%
2025-03-13	40.8300	41.0900	40.7700	41.0250	+0.134%	14,421	-31.846%
2025-03-12	41.2000	41.3200	40.5100	40.9700	+0.691%	10,656	-31.755%
2025-03-11	40.8000	40.8500	40.6500	40.6890	+0.344%	20,897	-31.284%
2025-03-10	40.7600	40.8200	40.4500	40.5495	-0.954%	20,849	-31.047%
2025-03-07	40.7500	41.0400	40.7400	40.9400	-0.462%	14,815	-31.705%
2025-03-06	41.2200	41.2800	40.7476	41.1300	-1.320%	15,580	-32.020%
2025-03-05	41.3800	41.7000	41.3800	41.6800	+1.263%	11,714	-32.917%
2025-03-04	41.0000	41.9600	41.0000	41.1600	+0.268%	13,211	-32.070%
2025-03-03	41.4100	41.5000	39.9700	41.0500	+2.420%	25,206	-31.888%
2025-02-28	39.8960	40.4800	39.8200	40.0800	+1.263%	26,911	-30.240%
2025-02-27	39.5400	39.5900	39.3700	39.5800	-2.139%	12,272	-29.358%
2025-02-26	41.8500	41.8500	40.3000	40.4450	+1.570%	17,141	-30.869%
2025-02-25	39.6700	39.8200	39.6700	39.8200	+1.763%	31,766	-29.784%
2025-02-24	39.2600	39.5000	39.0200	39.1300	-0.382%	43,023	-28.546%
2025-02-21	39.2500	39.4600	39.2500	39.2800	-1.143%	12,960	-28.819%
2025-02-20	39.6600	39.7800	39.6600	39.7340	-0.863%	12,181	-29.632%
2025-02-19	40.0650	40.1200	40.0000	40.0800	-2.742%	12,733	-30.240%
2025-02-18	41.3600	41.3600	41.0700	41.2100	+0.512%	21,919	-32.152%
2025-02-14	41.2000	42.0000	40.9100	41.0000	-1.383%	13,752	-31.805%
2025-02-13	41.1100	42.4000	41.1100	41.5750	+4.042%	11,653	-32.748%
2025-02-12	39.7750	39.9600	39.7100	39.9600	-3.502%	17,761	-30.030%
2025-02-11	41.3700	41.4700	41.3200	41.4100	0.000%	9,501	-32.480%
2025-02-10	42.0900	42.0950	41.3500	41.4100	-1.779%	16,302	-32.480%
2025-02-07	42.0000	44.0500	41.7700	42.1600	-2.407%	15,155	-33.681%
2025-02-06	42.6800	44.1315	42.2000	43.2000	+4.272%	27,167	-35.278%
2025-02-05	41.3900	41.5300	41.3900	41.4300	-1.987%	38,518	-32.513%
2025-02-04	42.1400	42.3000	42.0500	42.2700	+5.675%	14,588	-33.854%
2025-02-03	40.7300	41.5500	39.8100	40.0000	-0.200%	19,279	-30.100%
2025-01-31	40.3400	40.4400	40.0700	40.0800	-1.523%	9,383	-30.240%
2025-01-30	40.7300	40.7900	40.5700	40.7000	+1.750%	23,306	-31.302%
2025-01-29	39.4300	40.1000	38.9047	40.0000	+1.317%	11,261	-30.100%
2025-01-28	40.7500	40.7500	39.4800	39.4800	-2.543%	15,097	-29.179%
2025-01-27	40.4500	41.2400	40.4500	40.5100	+0.272%	13,217	-30.980%
2025-01-24	39.8350	40.4000	39.3000	40.4000	+1.355%	17,853	-30.792%
2025-01-23	40.1350	40.8000	39.7400	39.8600	-0.100%	15,760	-29.854%
2025-01-22	41.6200	41.6200	39.2800	39.9000	+1.346%	42,048	-29.925%
2025-01-21	39.8800	40.1200	38.3500	39.3700	+0.395%	16,547	-28.981%
2025-01-17	40.0550	40.8300	39.1800	39.2150	-1.815%	17,390	-28.701%
2025-01-16	39.7500	39.9400	39.7500	39.9400	-1.273%	47,788	-29.995%
2025-01-15	40.4400	40.5400	40.3000	40.4550	+0.760%	17,602	-30.886%
2025-01-14	40.3100	40.4000	40.1500	40.1500	-0.124%	34,978	-30.361%
2025-01-13	40.2600	40.3600	40.1600	40.2000	-0.285%	20,695	-30.448%
2025-01-10	40.4000	40.4000	40.2400	40.3150	-0.678%	11,454	-30.646%
2025-01-08	40.4550	40.7100	40.1900	40.5900	+1.298%	13,442	-31.116%
2025-01-07	40.2200	40.2250	39.9700	40.0700	-0.841%	17,889	-30.222%
2025-01-06	41.5500	41.5500	40.4100	40.4100	-1.150%	18,272	-30.809%
2025-01-03	41.0000	41.0000	40.6400	40.8800	+0.368%	19,434	-31.605%
2025-01-02	38.8392	40.7300	37.8600	40.7300	+0.148%	7,472	-31.353%
2024-12-31	40.9150	40.9150	40.5100	40.6700	-0.708%	15,646	-31.252%
2024-12-30	40.8600	40.9700	40.7400	40.9600	+0.540%	12,337	-31.738%
2024-12-27	40.6700	43.1500	40.6500	40.7400	+0.469%	31,377	-31.370%
2024-12-26	42.9000	42.9000	40.5400	40.5500	-4.341%	15,824	-31.048%
2024-12-24	41.5400	42.3900	40.9000	42.3900	+3.466%	12,885	-34.041%
2024-12-23	40.7650	41.0300	40.7400	40.9700	-0.073%	16,412	-31.755%
2024-12-20	40.5450	41.3200	40.5450	41.0000	-1.086%	14,787	-31.805%
2024-12-19	41.5500	41.6550	41.4500	41.4500	+0.363%	13,970	-32.545%
2024-12-18	42.2750	42.8000	41.2700	41.3000	-1.993%	12,560	-32.300%
2024-12-17	41.6300	42.1400	41.2500	42.1400	-0.496%	8,205	-33.650%
2024-12-16	42.2600	42.3700	42.2600	42.3500	-1.729%	11,374	-33.979%
2024-12-13	42.3100	43.9100	42.3100	43.0950	+0.842%	13,681	-35.120%
2024-12-12	42.7700	42.8500	42.6600	42.7350	-0.547%	7,853	-34.574%
2024-12-11	43.5900	43.5900	42.8700	42.9700	-0.578%	14,408	-34.931%
2024-12-10	43.9400	44.6600	43.2200	43.2200	-0.254%	15,784	-35.308%
2024-12-09	44.8400	44.8400	43.2900	43.3300	+0.674%	12,503	-35.472%
2024-12-06	43.0500	43.0500	42.9500	43.0400	+0.542%	14,742	-35.037%
2024-12-05	42.0200	42.8400	41.3400	42.8080	+0.630%	8,831	-34.685%
2024-12-04	43.2400	43.8900	42.5400	42.5400	-1.642%	8,838	-34.274%
2024-12-03	42.5400	43.4200	42.4750	43.2500	+1.431%	20,559	-35.353%
2024-12-02	43.8300	43.9800	42.3700	42.6400	+1.718%	18,410	-34.428%
2024-11-29	43.5400	43.5400	41.7600	41.9200	+1.946%	8,061	-33.302%
2024-11-27	40.2500	41.1200	40.2500	41.1200	+1.984%	32,461	-32.004%
2024-11-26	40.4250	40.5200	40.2775	40.3200	-3.147%	18,869	-30.655%
2024-11-25	41.6800	41.6800	40.8000	41.6300	+1.934%	15,337	-32.837%
2024-11-22	40.7850	40.9600	40.7720	40.8400	+1.973%	15,555	-31.538%
2024-11-21	40.0700	40.0900	39.2500	40.0500	-0.249%	23,415	-30.187%
2024-11-20	39.3700	40.1500	38.5900	40.1500	+0.025%	29,517	-30.361%
2024-11-19	40.2280	40.2700	39.9900	40.1400	+0.728%	25,811	-30.344%
2024-11-18	39.7000	40.5000	39.7000	39.8500	-1.215%	87,418	-29.837%
2024-11-15	39.3700	40.3400	39.0100	40.3400	+2.049%	49,211	-30.689%
2024-11-14	39.9900	40.0750	39.5300	39.5300	+0.279%	26,499	-29.269%
2024-11-13	37.8600	39.5200	37.8600	39.4200	-1.720%	19,786	-29.072%
2024-11-12	40.2400	40.3400	39.9350	40.1100	-0.323%	37,914	-30.292%
2024-11-11	40.1100	40.2400	40.1000	40.2400	-2.519%	28,395	-30.517%
2024-11-08	40.9680	41.3500	40.9680	41.2800	+2.432%	15,041	-32.267%
2024-11-07	39.9750	40.9900	39.9750	40.3000	+6.164%	45,965	-30.620%
2024-11-06	38.4100	38.4100	37.9300	37.9600	-1.172%	9,078	-26.344%
2024-11-05	38.9700	38.9700	38.0700	38.4100	+0.682%	63,488	-27.206%
2024-11-04	38.3000	38.3500	38.0500	38.1500	+0.448%	28,073	-26.710%
2024-11-01	36.3400	38.1800	36.3400	37.9800	-1.274%	20,411	-26.382%
2024-10-31	38.3050	38.5100	38.2600	38.4700	+0.234%	20,930	-27.320%
2024-10-30	38.9900	38.9900	38.3800	38.3800	+0.051%	15,076	-27.150%
2024-10-29	38.1450	38.3700	38.0700	38.3604	+1.348%	28,786	-27.112%
2024-10-28	37.2100	37.8600	36.5500	37.8500	+1.775%	18,569	-26.129%
2024-10-25	37.9750	38.0000	37.1400	37.1900	-0.428%	21,469	-24.818%
2024-10-24	38.1210	38.8500	37.2300	37.3500	+0.891%	13,357	-25.141%
2024-10-23	36.8800	37.0200	36.8200	37.0200	-1.778%	47,019	-24.473%
2024-10-22	36.5000	37.7800	36.5000	37.6900	+1.263%	12,799	-25.816%
2024-10-21	38.5400	38.6900	37.2100	37.2200	-2.744%	18,891	-24.879%
2024-10-18	38.1050	38.2700	38.1050	38.2700	+1.458%	15,795	-26.940%
2024-10-17	38.0300	38.0300	37.5200	37.7200	-1.909%	27,520	-25.875%
2024-10-16	39.0400	39.0400	38.4300	38.4540	-1.045%	19,502	-27.290%
2024-10-15	38.6450	39.0300	38.6450	38.8600	-0.817%	38,475	-28.049%
2024-10-14	39.5400	39.5400	38.9100	39.1800	+0.487%	28,920	-28.637%
2024-10-11	39.2500	39.5300	38.9800	38.9900	-0.713%	13,872	-28.289%
2024-10-10	39.1500	39.2700	39.0140	39.2700	+0.383%	14,066	-28.801%
2024-10-09	39.1200	39.1450	39.1045	39.1200	-0.102%	4,483	-28.528%
2024-10-08	39.0700	39.4170	39.0700	39.1600	-0.458%	9,230	-28.601%
2024-10-07	39.4100	39.5200	39.2800	39.3400	-1.230%	26,166	-28.927%
2024-10-04	39.4200	39.8300	38.5500	39.8300	+1.336%	20,461	-29.802%
2024-10-03	39.4900	39.4900	38.8600	39.3050	+1.969%	7,043	-28.864%
2024-10-02	38.1750	39.1800	37.3700	38.5460	+1.383%	10,411	-27.463%
2024-10-01	37.3200	40.1300	37.3200	38.0200	-0.912%	17,724	-26.460%
2024-09-30	39.5330	39.6510	38.3400	38.3700	-0.724%	31,219	-27.131%
2024-09-27	39.0800	39.0800	38.5700	38.6500	-2.251%	6,025	-27.658%
2024-09-26	39.7300	40.2400	39.1900	39.5400	+2.942%	11,389	-29.287%
2024-09-25	38.5150	38.5800	38.3600	38.4100	+2.290%	8,685	-27.206%
2024-09-24	36.7656	37.7000	36.4800	37.5500	-2.035%	13,231	-25.539%
2024-09-23	37.3100	38.3500	37.3100	38.3300	+1.041%	11,378	-27.055%
2024-09-20	37.9500	38.0300	37.7300	37.9350	+0.225%	13,991	-26.295%
2024-09-19	37.1200	38.0700	37.1200	37.8500	+1.176%	11,998	-26.129%
2024-09-18	38.4400	38.4400	37.3500	37.4100	-1.058%	12,132	-25.261%

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

AJINY
AJINOMOTO CO UNSP/ADR
stock OTC