Dark

AJNMY
AJINOMOTO CO INC S/ADR
stock OTC

EOD

Jul 28, 2026

29.93USD-3.108%(-0.96)70,947

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
2026-07-28	30.00000	30.0800	29.66000	29.9300	-3.108%	70,947	0.000%
2026-07-27	31.00000	31.0000	30.66500	30.8900	-1.499%	60,301	-3.108%
2026-07-24	31.37000	31.3700	31.11000	31.3600	+1.259%	37,109	-4.560%
2026-07-23	31.40000	31.4000	30.68000	30.9700	-4.822%	46,900	-3.358%
2026-07-22	32.40000	32.5600	32.23400	32.5390	+0.074%	23,084	-8.018%
2026-07-21	32.73000	32.8470	32.42000	32.5150	+0.728%	21,187	-7.950%
2026-07-20	32.50000	33.7200	32.20000	32.2800	-0.585%	29,492	-7.280%
2026-07-17	31.63000	32.4700	31.63000	32.4700	-1.337%	30,982	-7.823%
2026-07-16	32.88000	34.1356	32.86000	32.9100	-4.636%	63,730	-9.055%
2026-07-15	34.50000	35.6000	34.31500	34.5100	-1.932%	40,726	-13.272%
2026-07-14	35.31500	35.3500	35.11000	35.1900	+1.135%	70,935	-14.947%
2026-07-13	34.73000	35.0600	34.73000	34.7950	-2.731%	30,645	-13.982%
2026-07-10	35.59200	35.7900	35.58000	35.7720	+0.286%	20,548	-16.331%
2026-07-09	35.48000	35.6700	35.41000	35.6700	+1.364%	27,406	-16.092%
2026-07-08	35.07000	35.6891	34.94000	35.1900	-1.814%	44,635	-14.947%
2026-07-07	36.17000	36.1700	35.69000	35.8400	-4.959%	61,525	-16.490%
2026-07-06	37.41000	37.8500	37.41000	37.7100	+0.883%	31,711	-20.631%
2026-07-02	36.02000	37.9100	36.02000	37.3800	-1.242%	32,421	-19.930%
2026-07-01	38.24000	38.2400	37.85000	37.8500	+3.969%	43,768	-20.925%
2026-06-30	36.26000	36.9900	36.08000	36.4050	+0.678%	57,851	-17.786%
2026-06-29	35.89000	36.1700	35.87000	36.1600	+1.502%	37,832	-17.229%
2026-06-26	35.69000	35.6900	35.31000	35.6250	+0.864%	29,069	-15.986%
2026-06-25	35.47000	35.5400	35.25000	35.3200	+4.066%	28,559	-15.260%
2026-06-24	34.08000	34.0800	33.78000	33.9400	-2.387%	46,826	-11.815%
2026-06-23	34.00000	34.9020	33.87000	34.7700	-10.118%	57,717	-13.920%
2026-06-22	39.50000	39.5000	38.52000	38.6840	+5.694%	56,101	-22.630%
2026-06-18	35.99650	36.6900	35.92000	36.6000	+10.042%	166,392	-18.224%
2026-06-17	33.28000	33.5800	33.00000	33.2600	+3.292%	119,531	-10.012%
2026-06-16	32.23000	32.3600	32.12000	32.2000	+1.513%	33,133	-7.050%
2026-06-15	31.70000	31.7400	31.49000	31.7200	-2.460%	49,729	-5.643%
2026-06-12	32.32000	32.5400	32.32000	32.5200	+0.092%	37,050	-7.964%
2026-06-11	31.71000	32.6900	31.71000	32.4900	+10.548%	67,608	-7.879%
2026-06-10	29.45000	29.6000	29.33000	29.3900	-0.339%	20,547	+1.837%
2026-06-09	30.00000	30.7568	29.26000	29.4900	-3.501%	66,853	+1.492%
2026-06-08	30.77000	30.7700	30.44000	30.5600	+0.692%	35,253	-2.062%
2026-06-05	30.85000	30.9999	30.35000	30.3500	-5.891%	39,395	-1.384%
2026-06-04	32.00000	32.2700	31.91600	32.2500	-0.616%	42,219	-7.194%
2026-06-03	32.69000	32.6900	32.40500	32.4500	-1.964%	34,477	-7.766%
2026-06-02	32.82000	33.1300	32.82000	33.1000	-1.722%	36,067	-9.577%
2026-06-01	33.59500	33.7500	33.37800	33.6800	+4.694%	77,884	-11.134%
2026-05-29	32.31000	32.3700	32.10000	32.1700	-1.076%	126,430	-6.963%
2026-05-28	32.29000	32.6500	32.01000	32.5200	-2.019%	70,799	-7.964%
2026-05-27	33.20000	33.3900	33.09000	33.1900	-2.037%	61,072	-9.822%
2026-05-26	33.86000	33.9600	33.59950	33.8800	+1.376%	71,616	-11.659%
2026-05-22	33.31000	33.4700	33.25000	33.4200	+2.077%	91,755	-10.443%
2026-05-21	32.54000	32.8600	32.27000	32.7400	+0.707%	53,063	-8.583%
2026-05-20	32.00000	32.5599	32.00000	32.5100	-0.184%	101,353	-7.936%
2026-05-19	33.81000	33.8100	32.38000	32.5700	-1.838%	41,560	-8.106%
2026-05-18	33.96000	34.0000	33.00000	33.1799	-1.103%	47,168	-9.795%
2026-05-15	34.65000	34.6500	33.27000	33.5500	-4.931%	56,967	-10.790%
2026-05-14	35.43000	35.4300	35.18000	35.2900	+1.583%	64,293	-15.188%
2026-05-13	34.69000	34.8500	34.61000	34.7400	+0.434%	55,739	-13.846%
2026-05-12	34.87000	34.8700	34.33500	34.5900	-1.984%	62,159	-13.472%
2026-05-11	35.12000	35.4700	35.12000	35.2900	+9.122%	92,801	-15.188%
2026-05-08	32.14000	32.3900	32.14000	32.3400	+6.733%	151,436	-7.452%
2026-05-07	31.30000	31.3000	29.61000	30.3000	-5.342%	59,513	-1.221%
2026-05-06	31.39555	32.2500	31.39555	32.0100	+2.073%	60,312	-6.498%
2026-05-05	31.19250	31.3900	31.14000	31.3600	+0.868%	73,791	-4.560%
2026-05-04	31.74000	31.8500	30.90000	31.0900	-0.064%	93,377	-3.731%
2026-05-01	30.97000	31.3900	30.97000	31.1100	-4.950%	49,904	-3.793%
2026-04-30	32.76000	32.9900	32.25000	32.7300	+9.832%	146,691	-8.555%
2026-04-29	29.90000	30.1200	29.66000	29.8000	-0.334%	142,915	+0.436%
2026-04-28	29.82000	29.9200	29.58000	29.9000	-0.664%	102,362	+0.100%
2026-04-27	29.98000	30.1700	29.96000	30.1000	+0.703%	53,437	-0.565%
2026-04-24	29.74000	29.9600	29.74000	29.8900	+3.390%	35,449	+0.134%
2026-04-23	28.92000	29.3500	28.75000	28.9100	-1.432%	312,461	+3.528%
2026-04-22	29.31000	29.3300	29.05000	29.3300	+0.068%	54,904	+2.046%
2026-04-21	29.61000	29.6399	29.24010	29.3100	+0.860%	39,817	+2.115%
2026-04-20	27.85000	29.7900	27.85000	29.0600	-0.496%	25,495	+2.994%
2026-04-17	29.25000	29.3200	29.16750	29.2050	-0.358%	19,338	+2.482%
2026-04-16	30.64000	30.6400	29.30000	29.3100	-0.475%	23,277	+2.115%
2026-04-15	29.35500	29.5299	29.35500	29.4500	+0.443%	20,254	+1.630%
2026-04-14	30.17000	30.1700	29.20500	29.3200	+0.137%	24,602	+2.080%
2026-04-13	29.96000	29.9600	28.87000	29.2800	-0.051%	46,019	+2.220%
2026-04-10	29.13000	29.4599	29.13000	29.2950	-1.695%	14,357	+2.168%
2026-04-09	29.55000	29.9700	29.46000	29.8000	-1.325%	25,981	+0.436%
2026-04-08	30.00000	30.4000	30.00000	30.2000	+4.462%	17,198	-0.894%
2026-04-07	28.62500	28.9100	28.41680	28.9100	-1.145%	33,960	+3.528%
2026-04-06	29.99000	29.9900	29.18300	29.2450	-0.561%	22,147	+2.342%
2026-04-02	29.75000	29.7500	29.10000	29.4100	+1.135%	35,497	+1.768%
2026-04-01	29.15000	29.3400	29.05000	29.0800	+3.011%	44,580	+2.923%
2026-03-31	28.42000	28.4200	27.53000	28.2300	+3.599%	31,121	+6.022%
2026-03-30	28.29000	28.2900	27.24920	27.2492	-1.343%	49,169	+9.838%
2026-03-27	27.24000	28.4400	27.20000	27.6200	-1.392%	33,455	+8.364%
2026-03-26	27.82000	28.4400	27.69600	28.0100	-0.373%	31,696	+6.855%
2026-03-25	29.04000	29.0400	27.99000	28.1150	+3.570%	46,819	+6.456%
2026-03-24	27.20000	27.3200	26.74420	27.1460	+1.442%	59,235	+10.256%
2026-03-23	26.77000	27.0700	26.61000	26.7600	+3.360%	98,929	+11.846%
2026-03-20	28.11500	28.1150	25.28000	25.8900	-5.200%	38,568	+15.604%
2026-03-19	27.68000	27.7400	27.00000	27.3100	-3.122%	26,325	+9.594%
2026-03-18	28.54000	28.5400	27.27500	28.1900	-0.389%	30,155	+6.172%
2026-03-17	26.09000	29.9200	26.09000	28.3000	+0.569%	43,629	+5.760%
2026-03-16	28.71000	30.4200	28.14000	28.1400	-5.886%	71,868	+6.361%
2026-03-13	28.12000	29.9000	27.60000	29.9000	0.000%	15,362	+0.100%

.dark-mode .JZ6qgT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JZ6qgT{ color: #333333; background-color: white; border: 2px solid #333333; }AJNMYAJINOMOTO CO INC S/ADRstock OTC

AJNMY
AJINOMOTO CO INC S/ADR
stock OTC