PINK:AJINY
Ajinomoto Company Inc (ADR) Stock Price (Quote)
$38.02
-0.260 (-0.679%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 AJINY stock ended at $38.02. This is 0.679% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 0.582% from a day low at $37.80 to a day high of $38.02. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| May 07, 2024 | $37.92 | $38.02 | $37.80 | $38.02 | 40 006 |
| May 06, 2024 | $37.44 | $38.32 | $37.28 | $38.28 | 8 624 |
| May 03, 2024 | $38.13 | $38.14 | $37.81 | $38.00 | 13 075 |
| May 02, 2024 | $37.68 | $37.78 | $36.95 | $37.61 | 12 965 |
| May 01, 2024 | $37.38 | $37.61 | $37.22 | $37.29 | 6 444 |
| Apr 30, 2024 | $37.39 | $37.45 | $37.06 | $37.10 | 30 243 |
| Apr 29, 2024 | $37.47 | $37.53 | $37.09 | $37.53 | 39 664 |
| Apr 26, 2024 | $37.01 | $37.33 | $36.86 | $37.28 | 36 128 |
| Apr 25, 2024 | $35.95 | $36.59 | $35.69 | $36.42 | 39 457 |
| Apr 24, 2024 | $36.41 | $36.58 | $36.27 | $36.42 | 17 930 |
| Apr 23, 2024 | $36.49 | $36.70 | $36.46 | $36.53 | 30 550 |
| Apr 22, 2024 | $35.94 | $36.15 | $35.90 | $36.14 | 36 499 |
| Apr 19, 2024 | $34.57 | $35.20 | $34.57 | $34.83 | 18 498 |
| Apr 18, 2024 | $35.45 | $35.67 | $35.34 | $35.34 | 27 623 |
| Apr 17, 2024 | $36.01 | $36.01 | $35.58 | $35.72 | 63 655 |
| Apr 16, 2024 | $35.45 | $35.50 | $35.39 | $35.46 | 42 953 |
| Apr 15, 2024 | $37.23 | $37.23 | $35.58 | $35.58 | 20 359 |
| Apr 12, 2024 | $36.22 | $36.33 | $36.00 | $36.00 | 15 760 |
| Apr 11, 2024 | $36.41 | $36.57 | $36.14 | $36.56 | 21 912 |
| Apr 10, 2024 | $36.67 | $36.70 | $36.45 | $36.55 | 13 626 |
| Apr 09, 2024 | $37.80 | $38.19 | $37.09 | $37.18 | 15 510 |
| Apr 08, 2024 | $37.06 | $37.09 | $36.93 | $36.93 | 22 508 |
| Apr 05, 2024 | $36.66 | $36.81 | $36.66 | $36.79 | 17 128 |
| Apr 04, 2024 | $36.68 | $36.68 | $36.11 | $36.23 | 15 766 |
| Apr 03, 2024 | $36.39 | $36.54 | $36.37 | $36.38 | 25 498 |
