Ajinomoto Company Inc ADR (OP: AJINY )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	134.00	134.00	134.00	134.00	0	+0.00(+0.00%)
Dec 28, 2006	134.00	134.00	134.00	134.00	143	+3.50(+2.68%)
Dec 27, 2006	130.50	130.50	130.50	130.50	0	+0.00(+0.00%)
Dec 26, 2006	130.50	130.50	130.50	130.50	180	+2.00(+1.56%)
Dec 22, 2006	128.50	128.50	128.50	128.50	0	+0.00(+0.00%)
Dec 21, 2006	128.50	128.50	128.50	128.50	0	+0.00(+0.00%)
Dec 20, 2006	128.50	128.50	128.50	128.50	200	+2.00(+1.58%)
Dec 19, 2006	126.50	128.50	126.50	126.50	212	-2.50(-1.94%)
Dec 18, 2006	129.00	129.00	129.00	129.00	105	-1.00(-0.77%)
Dec 15, 2006	130.00	130.00	130.00	130.00	116	+6.25(+5.05%)
Dec 14, 2006	123.75	123.75	123.75	123.75	0	+0.00(+0.00%)
Dec 13, 2006	123.75	123.75	123.75	123.75	0	+0.00(+0.00%)
Dec 12, 2006	123.75	123.75	123.50	123.75	800	+0.00(+0.00%)
Dec 11, 2006	123.75	123.75	123.75	123.75	0	+0.00(+0.00%)
Dec 08, 2006	123.75	123.75	123.75	123.75	2,100	-0.75(-0.60%)
Dec 07, 2006	124.50	124.50	124.50	124.50	0	+0.00(+0.00%)
Dec 06, 2006	124.50	124.50	124.50	124.50	0	+0.00(+0.00%)
Dec 05, 2006	124.50	124.50	124.50	124.50	700	+3.75(+3.11%)
Dec 04, 2006	120.75	120.75	120.75	120.75	0	+0.00(+0.00%)
Dec 01, 2006	120.75	122.00	120.75	120.75	211	+1.50(+1.26%)
Nov 30, 2006	119.25	119.25	119.25	119.25	0	+0.00(+0.00%)
Nov 29, 2006	119.25	119.25	119.25	119.25	0	+0.00(+0.00%)
Nov 28, 2006	119.25	119.50	119.00	119.25	4,610	-0.75(-0.62%)
Nov 27, 2006	120.00	120.00	118.30	120.00	530	+2.75(+2.35%)
Nov 24, 2006	117.25	117.25	117.25	117.25	0	+0.00(+0.00%)
Nov 22, 2006	117.25	119.00	117.25	117.25	494	-0.25(-0.21%)
Nov 21, 2006	117.50	117.50	117.00	117.50	1,697	+1.50(+1.29%)
Nov 20, 2006	116.00	116.25	116.00	116.00	4,772	-0.95(-0.81%)
Nov 17, 2006	116.95	116.95	116.95	116.95	900	+0.00(+0.00%)
Nov 16, 2006	116.95	116.95	116.95	116.95	0	+0.00(+0.00%)
Nov 15, 2006	116.95	116.95	116.95	116.95	140	-2.80(-2.34%)
Nov 14, 2006	119.75	119.75	118.00	119.75	244	+0.25(+0.21%)
Nov 13, 2006	119.50	119.50	119.50	119.50	143	+3.50(+3.02%)
Nov 10, 2006	116.00	116.00	116.00	116.00	388	-2.30(-1.94%)
Nov 09, 2006	118.30	118.75	118.30	118.30	419	+0.30(+0.25%)
Nov 08, 2006	118.00	118.00	117.50	118.00	1,376	-2.75(-2.28%)
Nov 07, 2006	120.75	120.75	120.75	120.75	125	+2.00(+1.68%)
Nov 06, 2006	118.75	118.75	118.75	118.75	143	+1.00(+0.85%)
Nov 03, 2006	117.75	119.75	117.75	117.75	202	-1.00(-0.84%)
Nov 02, 2006	118.75	118.75	118.75	118.75	128	+4.00(+3.49%)
Nov 01, 2006	114.75	114.75	114.75	114.75	200	-0.15(-0.13%)
Oct 31, 2006	114.90	115.25	114.90	114.90	2,238	+0.40(+0.35%)
Oct 30, 2006	114.50	114.50	114.50	114.50	129	+0.00(+0.00%)
Oct 27, 2006	114.50	115.25	113.25	114.50	527	+2.60(+2.32%)
Oct 26, 2006	111.90	111.90	111.90	111.90	220	+0.00(+0.00%)
Oct 25, 2006	111.90	111.90	111.90	111.90	0	+0.00(+0.00%)
Oct 24, 2006	111.90	112.75	111.90	111.90	898	+0.10(+0.09%)
Oct 23, 2006	111.80	111.80	111.80	111.80	0	+0.00(+0.00%)
Oct 20, 2006	111.80	111.80	111.80	111.80	911	+1.55(+1.41%)
Oct 19, 2006	110.25	110.25	110.25	110.25	0	+0.00(+0.00%)
Oct 18, 2006	110.25	110.25	110.25	110.25	227	+0.69(+0.63%)
Oct 17, 2006	109.56	109.56	109.40	109.56	2,000	+0.31(+0.28%)
Oct 16, 2006	109.25	109.25	109.25	109.25	0	+0.00(+0.00%)
Oct 13, 2006	109.25	109.25	109.25	109.25	1,000	+0.00(+0.00%)
Oct 12, 2006	109.25	109.25	109.25	109.25	122	-4.00(-3.53%)
Oct 11, 2006	113.25	113.25	113.25	113.25	608	+4.00(+3.66%)
Oct 10, 2006	109.25	109.25	109.25	109.25	306	-1.25(-1.13%)
Oct 09, 2006	110.50	110.50	110.50	110.50	418	-0.25(-0.23%)
Oct 06, 2006	110.75	110.75	109.00	110.75	228	+1.25(+1.14%)
Oct 05, 2006	109.50	109.50	109.50	109.50	144	+0.00(+0.00%)
Oct 04, 2006	109.50	109.50	109.50	109.50	132	+0.75(+0.69%)
Oct 03, 2006	108.75	108.75	108.75	108.75	226	+1.75(+1.64%)

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.