Ajinomoto Company Inc ADR (OP: AJINY )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	135.48	135.48	135.48	135.48	0	+1.23(+0.92%)
May 30, 2012	134.50	134.50	134.25	134.25	850	+1.77(+1.34%)
May 23, 2012		132.48	132.48	132.48	0	+0.16(+0.12%)
May 22, 2012	132.32	132.32	132.32	132.32	400	-2.41(-1.79%)
May 21, 2012	134.73	134.73	134.73	134.73	135	+0.73(+0.54%)
May 17, 2012		134.00	134.00	134.00	0	-1.75(-1.29%)
May 16, 2012	135.75	135.75	135.75	135.75	1,087	+0.66(+0.49%)
May 15, 2012	136.50	136.50	135.09	135.09	615	-5.46(-3.89%)
May 09, 2012		140.55	140.55	140.55	290	+3.10(+2.26%)
May 08, 2012	131.00	137.45	131.00	137.45	7,009	+7.95(+6.14%)
May 07, 2012	129.50	129.50	129.50	129.50	192	+0.75(+0.58%)
May 03, 2012		128.75	128.75	128.75	0	+0.24(+0.19%)
May 02, 2012	128.51	128.51	128.51	128.51	114	-0.99(-0.76%)
May 01, 2012	129.50	129.50	129.50	129.50	120	+1.89(+1.48%)
Apr 27, 2012		127.61	127.61	127.61	0	-2.99(-2.29%)
Apr 26, 2012	129.34	130.60	129.32	130.60	3,135	+2.60(+2.03%)
Apr 25, 2012	128.00	128.00	128.00	128.00	128	+0.75(+0.59%)
Apr 23, 2012		127.25	127.25	127.25	0	-0.50(-0.39%)
Apr 20, 2012	127.75	127.75	127.75	127.75	200	+0.75(+0.59%)
Apr 18, 2012		127.00	127.00	127.00	0	-3.28(-2.52%)
Apr 17, 2012	130.28	130.28	130.28	130.28	359	+4.08(+3.23%)
Apr 13, 2012		126.20	126.20	126.20	0	-1.10(-0.86%)
Apr 12, 2012	127.25	127.50	127.25	127.30	1,980	-0.36(-0.28%)
Apr 10, 2012		127.66	127.66	127.66	0	+1.16(+0.92%)
Apr 09, 2012	127.00	127.00	126.50	126.50	1,025	+1.35(+1.08%)
Apr 05, 2012	125.50	125.50	125.15	125.15	1,260	+0.90(+0.72%)
Apr 04, 2012	123.50	124.25	123.50	124.25	753	-1.00(-0.80%)
Apr 03, 2012	126.37	126.37	124.90	125.25	2,000	-1.31(-1.04%)
Apr 02, 2012	126.08	126.56	126.08	126.56	900	-0.44(-0.35%)
Mar 30, 2012	127.04	127.04	127.00	127.00	606	-0.21(-0.17%)
Mar 29, 2012	127.21	127.21	127.21	127.21	1,939	+4.96(+4.06%)
Mar 28, 2012	122.25	122.25	122.25	122.25	414	+1.52(+1.26%)
Mar 26, 2012		120.73	120.73	120.73	0	+0.39(+0.32%)
Mar 23, 2012	120.34	120.34	119.00	120.34	539	+1.34(+1.13%)
Mar 22, 2012	119.05	119.05	119.00	119.00	926	+1.00(+0.85%)
Mar 21, 2012	118.00	118.00	118.00	118.00	260	+0.25(+0.21%)
Mar 20, 2012	117.75	117.75	117.75	117.75	1,753	-0.70(-0.59%)
Mar 19, 2012	118.50	118.50	118.39	118.45	934	+0.24(+0.20%)
Mar 16, 2012	118.21	118.21	118.21	118.21	470	-0.59(-0.50%)
Mar 15, 2012	118.80	118.80	118.80	118.80	125	+0.55(+0.47%)
Mar 14, 2012	118.50	118.50	118.18	118.25	1,989	-0.19(-0.16%)
Mar 13, 2012	118.44	118.44	118.44	118.44	313	-0.77(-0.65%)
Mar 12, 2012	119.21	119.21	119.21	119.21	165	-4.89(-3.94%)
Mar 08, 2012		124.10	124.10	124.10	0	+3.85(+3.20%)
Mar 07, 2012	119.50	120.25	118.19	120.25	999	+3.68(+3.16%)
Mar 06, 2012	116.57	116.57	116.57	116.57	100	-2.12(-1.79%)
Mar 05, 2012	118.69	118.75	118.67	118.69	765	-0.06(-0.05%)
Mar 02, 2012	118.75	118.75	118.75	118.75	1,300	-0.30(-0.25%)

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.