Dark

AJNMY
AJINOMOTO CO INC S/ADR
stock OTC

EOD

Sep 29, 2026

31.81USD-0.251%(-0.08)34,676

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-29	31.81000	31.8200	31.60500	31.8100	-0.251%	34,676	0.000%
2026-09-28	32.19000	32.2000	31.67000	31.8900	-1.201%	42,313	-0.251%
2026-09-25	32.04000	32.4000	31.95000	32.2775	+1.983%	33,190	-1.448%
2026-09-24	31.20000	31.7448	31.19000	31.6500	+1.183%	96,026	+0.506%
2026-09-23	30.44000	31.5800	30.44000	31.2800	-1.013%	38,088	+1.694%
2026-09-22	30.34010	31.8000	30.34010	31.6000	+0.095%	33,186	+0.665%
2026-09-21	32.00000	32.0000	31.36000	31.5700	+0.895%	45,718	+0.760%
2026-09-18	29.85000	32.2700	29.85000	31.2900	-1.943%	56,400	+1.662%
2026-09-17	32.08000	32.0900	31.88600	31.9100	+1.430%	60,106	-0.313%
2026-09-16	31.28000	31.9000	31.28000	31.4600	-0.064%	32,309	+1.113%
2026-09-15	31.80000	31.8000	31.41000	31.4800	-1.378%	44,948	+1.048%
2026-09-14	32.00000	32.0200	31.70000	31.9200	-2.116%	62,419	-0.345%
2026-09-11	32.71000	32.7300	32.60000	32.6100	+0.788%	51,893	-2.453%
2026-09-10	33.51870	33.5187	32.30010	32.3550	-1.806%	36,565	-1.684%
2026-09-09	32.75000	33.1615	32.75000	32.9500	-0.091%	25,462	-3.460%
2026-09-08	33.50000	33.5000	32.95000	32.9800	-1.169%	39,854	-3.548%
2026-09-04	33.33000	33.4400	33.33000	33.3700	-0.060%	25,416	-4.675%
2026-09-03	33.41000	33.5500	33.16000	33.3900	+0.603%	52,527	-4.732%
2026-09-02	32.95000	33.2300	32.90000	33.1900	+0.606%	42,084	-4.158%
2026-09-01	33.04500	33.1700	32.95000	32.9900	-2.339%	44,367	-3.577%
2026-08-31	33.79000	33.8350	33.71000	33.7800	-0.501%	36,753	-5.832%
2026-08-28	34.26000	34.2700	33.78000	33.9500	-0.760%	44,927	-6.303%
2026-08-27	34.27000	34.2800	34.09000	34.2100	+0.796%	34,836	-7.015%
2026-08-26	34.08000	34.1500	33.90000	33.9400	-2.218%	22,891	-6.276%
2026-08-25	34.60800	34.7100	34.51000	34.7100	+2.601%	40,336	-8.355%
2026-08-24	33.89000	33.8900	33.60000	33.8300	-0.353%	30,035	-5.971%
2026-08-21	33.99000	34.0740	33.87000	33.9500	+1.042%	17,173	-6.303%
2026-08-20	33.36000	33.7600	33.36000	33.6000	0.000%	32,005	-5.327%
2026-08-19	33.80000	33.8000	33.51000	33.6000	-2.524%	40,069	-5.327%
2026-08-18	34.77000	34.7800	34.43000	34.4700	-3.983%	26,186	-7.717%
2026-08-17	36.14000	36.1400	35.85000	35.9000	+2.425%	81,879	-11.393%
2026-08-14	35.17000	35.2000	34.94000	35.0500	-1.406%	23,542	-9.244%
2026-08-13	35.46500	35.7300	35.46500	35.5500	+3.193%	28,804	-10.520%
2026-08-12	34.62000	34.7900	34.00000	34.4500	+3.506%	64,594	-7.663%
2026-08-11	33.36000	33.5800	33.22700	33.2830	-0.015%	30,563	-4.426%
2026-08-10	33.35000	33.4600	33.09000	33.2880	+0.235%	37,003	-4.440%
2026-08-07	33.15000	33.7100	32.73400	33.2100	+0.484%	33,659	-4.216%
2026-08-06	32.50000	33.9800	32.00000	33.0500	-2.219%	39,327	-3.752%
2026-08-05	34.00000	34.0000	33.75000	33.8000	+6.089%	24,488	-5.888%
2026-08-04	31.74000	31.8800	31.51000	31.8600	+2.510%	38,988	-0.157%
2026-08-03	30.88000	31.1000	30.88000	31.0800	+0.097%	54,640	+2.349%
2026-07-31	30.89000	31.1500	30.64000	31.0500	+1.338%	39,835	+2.448%
2026-07-30	29.89000	30.8842	29.85000	30.6400	+3.514%	79,245	+3.819%
2026-07-29	29.71000	29.9200	29.56000	29.6000	-1.103%	39,433	+7.466%
2026-07-28	30.00000	30.0800	29.66000	29.9300	-3.108%	70,947	+6.281%
2026-07-27	31.00000	31.0000	30.66500	30.8900	-1.499%	60,301	+2.978%
2026-07-24	31.37000	31.3700	31.11000	31.3600	+1.259%	37,109	+1.435%
2026-07-23	31.40000	31.4000	30.68000	30.9700	-4.822%	46,900	+2.712%
2026-07-22	32.40000	32.5600	32.23400	32.5390	+0.074%	23,084	-2.240%
2026-07-21	32.73000	32.8470	32.42000	32.5150	+0.728%	21,187	-2.168%
2026-07-20	32.50000	33.7200	32.20000	32.2800	-0.585%	29,492	-1.456%
2026-07-17	31.63000	32.4700	31.63000	32.4700	-1.337%	30,982	-2.033%
2026-07-16	32.88000	34.1356	32.86000	32.9100	-4.636%	63,730	-3.342%
2026-07-15	34.50000	35.6000	34.31500	34.5100	-1.932%	40,726	-7.824%
2026-07-14	35.31500	35.3500	35.11000	35.1900	+1.135%	70,935	-9.605%
2026-07-13	34.73000	35.0600	34.73000	34.7950	-2.731%	30,645	-8.579%
2026-07-10	35.59200	35.7900	35.58000	35.7720	+0.286%	20,548	-11.076%
2026-07-09	35.48000	35.6700	35.41000	35.6700	+1.364%	27,406	-10.821%
2026-07-08	35.07000	35.6891	34.94000	35.1900	-1.814%	44,635	-9.605%
2026-07-07	36.17000	36.1700	35.69000	35.8400	-4.959%	61,525	-11.244%
2026-07-06	37.41000	37.8500	37.41000	37.7100	+0.883%	31,711	-15.646%
2026-07-02	36.02000	37.9100	36.02000	37.3800	-1.242%	32,421	-14.901%
2026-07-01	38.24000	38.2400	37.85000	37.8500	+3.969%	43,768	-15.958%
2026-06-30	36.26000	36.9900	36.08000	36.4050	+0.678%	57,851	-12.622%
2026-06-29	35.89000	36.1700	35.87000	36.1600	+1.502%	37,832	-12.030%
2026-06-26	35.69000	35.6900	35.31000	35.6250	+0.864%	29,069	-10.709%
2026-06-25	35.47000	35.5400	35.25000	35.3200	+4.066%	28,559	-9.938%
2026-06-24	34.08000	34.0800	33.78000	33.9400	-2.387%	46,826	-6.276%
2026-06-23	34.00000	34.9020	33.87000	34.7700	-10.118%	57,717	-8.513%
2026-06-22	39.50000	39.5000	38.52000	38.6840	+5.694%	56,101	-17.770%
2026-06-18	35.99650	36.6900	35.92000	36.6000	+10.042%	166,392	-13.087%
2026-06-17	33.28000	33.5800	33.00000	33.2600	+3.292%	119,531	-4.360%
2026-06-16	32.23000	32.3600	32.12000	32.2000	+1.513%	33,133	-1.211%
2026-06-15	31.70000	31.7400	31.49000	31.7200	-2.460%	49,729	+0.284%
2026-06-12	32.32000	32.5400	32.32000	32.5200	+0.092%	37,050	-2.183%
2026-06-11	31.71000	32.6900	31.71000	32.4900	+10.548%	67,608	-2.093%
2026-06-10	29.45000	29.6000	29.33000	29.3900	-0.339%	20,547	+8.234%
2026-06-09	30.00000	30.7568	29.26000	29.4900	-3.501%	66,853	+7.867%
2026-06-08	30.77000	30.7700	30.44000	30.5600	+0.692%	35,253	+4.090%
2026-06-05	30.85000	30.9999	30.35000	30.3500	-5.891%	39,395	+4.811%
2026-06-04	32.00000	32.2700	31.91600	32.2500	-0.616%	42,219	-1.364%
2026-06-03	32.69000	32.6900	32.40500	32.4500	-1.964%	34,477	-1.972%
2026-06-02	32.82000	33.1300	32.82000	33.1000	-1.722%	36,067	-3.897%
2026-06-01	33.59500	33.7500	33.37800	33.6800	+4.694%	77,884	-5.552%
2026-05-29	32.31000	32.3700	32.10000	32.1700	-1.076%	126,430	-1.119%
2026-05-28	32.29000	32.6500	32.01000	32.5200	-2.019%	70,799	-2.183%
2026-05-27	33.20000	33.3900	33.09000	33.1900	-2.037%	61,072	-4.158%
2026-05-26	33.86000	33.9600	33.59950	33.8800	+1.376%	71,616	-6.110%
2026-05-22	33.31000	33.4700	33.25000	33.4200	+2.077%	91,755	-4.817%
2026-05-21	32.54000	32.8600	32.27000	32.7400	+0.707%	53,063	-2.841%
2026-05-20	32.00000	32.5599	32.00000	32.5100	-0.184%	101,353	-2.153%
2026-05-19	33.81000	33.8100	32.38000	32.5700	-1.838%	41,560	-2.333%
2026-05-18	33.96000	34.0000	33.00000	33.1799	-1.103%	47,168	-4.129%
2026-05-15	34.65000	34.6500	33.27000	33.5500	-4.931%	56,967	-5.186%
2026-05-14	35.43000	35.4300	35.18000	35.2900	+1.583%	64,293	-9.861%
2026-05-13	34.69000	34.8500	34.61000	34.7400	+0.434%	55,739	-8.434%
2026-05-12	34.87000	34.8700	34.33500	34.5900	-1.984%	62,159	-8.037%
2026-05-11	35.12000	35.4700	35.12000	35.2900	+9.122%	92,801	-9.861%
2026-05-08	32.14000	32.3900	32.14000	32.3400	+6.733%	151,436	-1.639%
2026-05-07	31.30000	31.3000	29.61000	30.3000	-5.342%	59,513	+4.983%
2026-05-06	31.39555	32.2500	31.39555	32.0100	+2.073%	60,312	-0.625%
2026-05-05	31.19250	31.3900	31.14000	31.3600	+0.868%	73,791	+1.435%
2026-05-04	31.74000	31.8500	30.90000	31.0900	-0.064%	93,377	+2.316%
2026-05-01	30.97000	31.3900	30.97000	31.1100	-4.950%	49,904	+2.250%
2026-04-30	32.76000	32.9900	32.25000	32.7300	+9.832%	146,691	-2.811%
2026-04-29	29.90000	30.1200	29.66000	29.8000	-0.334%	142,915	+6.745%
2026-04-28	29.82000	29.9200	29.58000	29.9000	-0.664%	102,362	+6.388%
2026-04-27	29.98000	30.1700	29.96000	30.1000	+0.703%	53,437	+5.681%
2026-04-24	29.74000	29.9600	29.74000	29.8900	+3.390%	35,449	+6.424%
2026-04-23	28.92000	29.3500	28.75000	28.9100	-1.432%	312,461	+10.031%
2026-04-22	29.31000	29.3300	29.05000	29.3300	+0.068%	54,904	+8.456%
2026-04-21	29.61000	29.6399	29.24010	29.3100	+0.860%	39,817	+8.530%
2026-04-20	27.85000	29.7900	27.85000	29.0600	-0.496%	25,495	+9.463%
2026-04-17	29.25000	29.3200	29.16750	29.2050	-0.358%	19,338	+8.920%
2026-04-16	30.64000	30.6400	29.30000	29.3100	-0.475%	23,277	+8.530%
2026-04-15	29.35500	29.5299	29.35500	29.4500	+0.443%	20,254	+8.014%
2026-04-14	30.17000	30.1700	29.20500	29.3200	+0.137%	24,602	+8.492%
2026-04-13	29.96000	29.9600	28.87000	29.2800	-0.051%	46,019	+8.641%
2026-04-10	29.13000	29.4599	29.13000	29.2950	-1.695%	14,357	+8.585%
2026-04-09	29.55000	29.9700	29.46000	29.8000	-1.325%	25,981	+6.745%
2026-04-08	30.00000	30.4000	30.00000	30.2000	+4.462%	17,198	+5.331%
2026-04-07	28.62500	28.9100	28.41680	28.9100	-1.145%	33,960	+10.031%
2026-04-06	29.99000	29.9900	29.18300	29.2450	-0.561%	22,147	+8.771%
2026-04-02	29.75000	29.7500	29.10000	29.4100	+1.135%	35,497	+8.160%
2026-04-01	29.15000	29.3400	29.05000	29.0800	+3.011%	44,580	+9.388%
2026-03-31	28.42000	28.4200	27.53000	28.2300	+3.599%	31,121	+12.682%
2026-03-30	28.29000	28.2900	27.24920	27.2492	-1.343%	49,169	+16.737%
2026-03-27	27.24000	28.4400	27.20000	27.6200	-1.392%	33,455	+15.170%
2026-03-26	27.82000	28.4400	27.69600	28.0100	-0.373%	31,696	+13.567%
2026-03-25	29.04000	29.0400	27.99000	28.1150	+3.570%	46,819	+13.142%
2026-03-24	27.20000	27.3200	26.74420	27.1460	+1.442%	59,235	+17.181%
2026-03-23	26.77000	27.0700	26.61000	26.7600	+3.360%	98,929	+18.871%
2026-03-20	28.11500	28.1150	25.28000	25.8900	-5.200%	38,568	+22.866%
2026-03-19	27.68000	27.7400	27.00000	27.3100	-3.122%	26,325	+16.477%
2026-03-18	28.54000	28.5400	27.27500	28.1900	-0.389%	30,155	+12.841%
2026-03-17	26.09000	29.9200	26.09000	28.3000	+0.569%	43,629	+12.403%
2026-03-16	28.71000	30.4200	28.14000	28.1400	-5.886%	71,868	+13.042%
2026-03-13	28.12000	29.9000	27.60000	29.9000	0.000%	15,362	+6.388%

.dark-mode .QThRhq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QThRhq{ color: #333333; background-color: white; border: 2px solid #333333; }AJNMYAJINOMOTO CO INC S/ADRstock OTC

AJNMY
AJINOMOTO CO INC S/ADR
stock OTC