Ajinomoto Company Inc ADR (OP: AJINY )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	14.36	14.36	14.36	14.36	378	+0.22(+1.56%)
Nov 29, 2012	14.20	14.20	14.14	14.14	1,090	+0.07(+0.50%)
Nov 28, 2012	14.05	14.07	14.05	14.07	685	+0.39(+2.85%)
Nov 27, 2012	13.68	13.68	13.68	13.68	1,098	+0.32(+2.40%)
Nov 26, 2012	13.78	13.78	13.36	13.36	501	-0.43(-3.12%)
Nov 19, 2012		13.79	13.79	13.79	0	+0.74(+5.67%)
Nov 16, 2012	13.05	13.05	13.05	13.05	510	-0.35(-2.61%)
Nov 15, 2012	13.40	13.40	13.40	13.40	450	-0.80(-5.63%)
Nov 13, 2012		14.20	14.20	14.20	0	-0.46(-3.14%)
Nov 12, 2012	14.66	14.66	14.66	14.66	600	+0.35(+2.45%)
Nov 09, 2012	14.26	14.31	14.26	14.31	465	+0.13(+0.92%)
Nov 08, 2012	14.17	14.30	14.17	14.18	870	-1.28(-8.28%)
Nov 05, 2012		15.46	15.46	15.46	0	+0.61(+4.11%)
Nov 02, 2012	15.23	15.23	14.85	14.85	4,768	-1.07(-6.72%)
Nov 01, 2012	15.92	15.92	15.92	15.92	910	-0.05(-0.31%)
Oct 31, 2012	15.97	15.97	15.97	15.97	878	+0.22(+1.40%)
Oct 26, 2012		15.75	15.75	15.75	0	+0.30(+1.94%)
Oct 25, 2012	15.74	15.74	15.45	15.45	441	-0.16(-1.02%)
Oct 24, 2012	15.61	15.61	15.35	15.61	1,639	+0.56(+3.72%)
Oct 23, 2012	14.62	15.05	14.62	15.05	6,110	-0.70(-4.44%)
Oct 19, 2012	15.92	15.92	15.75	15.75	1,198	-0.25(-1.56%)
Oct 18, 2012	16.00	16.00	16.00	16.00	404	+0.05(+0.31%)
Oct 17, 2012	16.00	16.00	15.95	15.95	1,433	-0.05(-0.31%)
Oct 16, 2012	16.00	16.00	16.00	16.00	1,031	+0.55(+3.56%)
Oct 12, 2012		15.45	15.45	15.45	0	+0.26(+1.71%)
Oct 11, 2012	14.62	15.39	14.62	15.19	538,786	-0.26(-1.68%)
Oct 09, 2012		15.45	15.45	15.45	371,000	+0.13(+0.85%)
Oct 04, 2012		15.32	15.32	15.32	0	+0.32(+2.13%)
Oct 03, 2012	15.00	15.00	15.00	15.00	790	-0.65(-4.15%)
Oct 02, 2012	15.65	15.65	15.65	15.65	450	+0.10(+0.64%)
Oct 01, 2012	15.27	15.65	15.27	15.55	731	-0.15(-0.95%)
Sep 26, 2012		15.70	15.70	15.70	0	+0.00(+0.00%)
Sep 25, 2012	15.45	15.70	15.45	15.70	1,979	+0.00(+0.00%)
Sep 24, 2012	15.70	15.70	15.70	15.70	656	+0.74(+4.95%)
Sep 20, 2012		14.96	14.96	14.96	0	+0.10(+0.67%)
Sep 19, 2012	14.86	14.90	14.86	14.86	24,955	-0.09(-0.60%)
Sep 18, 2012	15.02	15.05	14.95	14.95	4,523	-0.60(-3.86%)
Sep 17, 2012	15.05	15.55	15.05	15.55	706	+0.54(+3.60%)
Sep 13, 2012		15.01	15.01	15.01	0	-0.39(-2.53%)
Sep 12, 2012	15.40	15.40	15.01	15.40	1,716	+0.29(+1.92%)
Sep 11, 2012	15.05	15.12	14.90	15.11	1,932	-0.01(-0.07%)
Sep 10, 2012	15.11	15.12	15.11	15.12	7,355	+0.17(+1.14%)
Sep 07, 2012	15.49	15.49	14.95	14.95	505	-0.55(-3.55%)
Sep 06, 2012	15.50	15.50	15.50	15.50	152	+0.50(+3.33%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.