Ajinomoto Company Inc ADR (OP: AJINY )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	138.75	138.75	138.75	138.75	105	+2.59(+1.90%)
Jun 28, 2012	136.16	136.16	136.16	136.16	296	-0.43(-0.31%)
Jun 26, 2012		136.59	136.59	136.59	0	-2.91(-2.09%)
Jun 22, 2012		139.50	139.50	139.50	0	-0.45(-0.32%)
Jun 21, 2012	140.54	140.54	139.95	139.95	330	-1.15(-0.82%)
Jun 20, 2012	141.75	141.75	141.10	141.10	1,064	+0.35(+0.25%)
Jun 19, 2012	140.75	140.75	140.75	140.75	100	+2.44(+1.76%)
Jun 18, 2012	139.50	139.50	138.31	138.31	300	-2.69(-1.91%)
Jun 15, 2012	140.28	141.00	140.28	141.00	200	+1.44(+1.03%)
Jun 14, 2012	139.75	139.75	139.56	139.56	305	+2.35(+1.71%)
Jun 12, 2012		137.21	137.21	137.21	0	+0.71(+0.52%)
Jun 11, 2012	137.11	137.11	136.50	136.50	200	-1.65(-1.19%)
Jun 07, 2012	138.15	138.15	138.15	138.15	0	+0.90(+0.66%)
Jun 06, 2012	137.24	137.31	137.24	137.25	823	-0.85(-0.62%)
Jun 05, 2012	139.50	139.50	138.10	138.10	418	+2.62(+1.93%)
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%)

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.