Ajinomoto Company Inc ADR (OP: AJINY )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	26.20	26.20	25.86	25.91	15,389	-0.58(-2.19%)
Jun 29, 2021	26.43	26.49	26.37	26.49	3,851	+0.67(+2.59%)
Jun 28, 2021	25.88	25.93	25.82	25.82	15,319	+0.07(+0.27%)
Jun 25, 2021	24.91	25.76	24.91	25.75	6,662	+0.19(+0.74%)
Jun 24, 2021	25.24	25.60	25.24	25.56	16,411	+0.43(+1.71%)
Jun 23, 2021	25.79	25.79	25.07	25.13	76,116	-0.11(-0.44%)
Jun 22, 2021	25.36	25.88	25.18	25.24	42,436	+0.26(+1.04%)
Jun 21, 2021	24.64	24.98	24.58	24.98	4,953	+0.43(+1.75%)
Jun 18, 2021	24.85	24.85	24.35	24.55	3,120	-0.99(-3.88%)
Jun 17, 2021	25.00	25.59	25.00	25.54	17,948	+0.98(+3.99%)
Jun 16, 2021	24.57	24.78	24.41	24.56	9,098	+0.19(+0.78%)
Jun 15, 2021	24.62	24.62	24.33	24.37	7,302	+0.04(+0.16%)
Jun 14, 2021	24.24	24.33	24.04	24.33	2,588	+0.15(+0.62%)
Jun 11, 2021	24.18	24.23	24.14	24.18	7,726	+0.00(+0.00%)
Jun 10, 2021	24.13	24.34	24.04	24.18	4,752	+0.07(+0.29%)
Jun 09, 2021	24.14	24.38	24.11	24.11	4,815	-0.06(-0.25%)
Jun 08, 2021	24.29	24.29	23.91	24.17	5,296	+0.32(+1.34%)
Jun 07, 2021	23.75	23.85	23.72	23.85	8,180	+0.13(+0.55%)
Jun 04, 2021	23.79	23.84	23.72	23.72	43,342	+0.22(+0.94%)
Jun 03, 2021	23.51	23.54	23.41	23.50	21,143	+0.64(+2.78%)
Jun 02, 2021	23.19	23.19	22.79	22.86	21,339	+0.00(+0.02%)
Jun 01, 2021	23.49	23.49	22.86	22.86	9,067	-0.48(-2.04%)
May 28, 2021	23.32	23.37	23.23	23.34	24,751	+0.85(+3.76%)
May 27, 2021	22.57	22.67	22.38	22.49	10,674	-0.07(-0.30%)
May 26, 2021	22.59	22.59	22.43	22.56	7,485	-0.00(-0.01%)
May 25, 2021	22.59	22.73	22.53	22.56	6,649	-0.36(-1.57%)
May 24, 2021	22.85	23.02	22.81	22.92	9,354	+0.68(+3.06%)
May 21, 2021	22.56	22.59	22.24	22.24	16,241	-0.29(-1.27%)
May 20, 2021	22.79	22.79	22.29	22.52	22,268	-0.09(-0.40%)
May 19, 2021	23.05	23.05	22.49	22.61	6,771	-0.38(-1.63%)
May 18, 2021	23.09	23.44	22.88	22.99	7,285	+0.81(+3.65%)
May 17, 2021	22.10	22.18	22.03	22.18	36,378	-0.07(-0.31%)
May 14, 2021	22.11	22.46	21.78	22.25	9,486	+0.54(+2.49%)
May 13, 2021	22.35	22.35	21.59	21.71	6,935	-0.19(-0.87%)
May 12, 2021	22.02	22.07	21.90	21.90	28,048	-0.49(-2.19%)
May 11, 2021	21.42	22.61	21.28	22.39	17,668	+0.54(+2.47%)
May 10, 2021	21.84	22.25	21.84	21.85	35,703	+0.76(+3.60%)
May 07, 2021	20.80	21.09	20.55	21.09	7,221	+0.34(+1.64%)
May 06, 2021	20.74	20.85	20.60	20.75	19,010	+0.94(+4.75%)
May 05, 2021	19.57	20.21	19.57	19.81	14,387	-0.19(-0.95%)
May 04, 2021	19.88	20.24	19.88	20.00	20,759	+0.00(+0.00%)
May 03, 2021	19.50	20.56	19.50	20.00	25,785	+0.00(+0.00%)
Apr 30, 2021	19.52	20.33	19.52	20.00	28,300	-0.19(-0.94%)
Apr 29, 2021	20.40	20.40	19.54	20.19	12,454	+0.02(+0.07%)
Apr 28, 2021	20.24	20.33	20.01	20.18	16,256	+0.14(+0.72%)
Apr 27, 2021	20.01	20.44	20.01	20.03	9,927	-0.51(-2.48%)
Apr 26, 2021	19.85	20.79	19.85	20.54	17,422	-0.17(-0.82%)
Apr 23, 2021	20.60	20.92	20.29	20.71	18,500	+0.11(+0.53%)
Apr 22, 2021	19.91	20.63	19.91	20.60	21,573	+0.25(+1.23%)
Apr 21, 2021	19.71	20.40	19.71	20.35	78,355	+0.36(+1.80%)
Apr 20, 2021	19.70	20.08	19.70	19.99	12,363	-0.21(-1.04%)
Apr 19, 2021	20.09	20.62	19.60	20.20	148,870	-0.26(-1.27%)
Apr 16, 2021	20.29	20.60	19.95	20.46	40,100	+0.27(+1.34%)
Apr 15, 2021	19.65	20.44	19.65	20.19	20,169	-0.32(-1.56%)
Apr 14, 2021	20.06	20.51	20.06	20.51	21,613	+0.18(+0.89%)
Apr 13, 2021	20.36	20.73	20.26	20.33	41,268	-0.12(-0.59%)
Apr 12, 2021	20.59	20.80	20.14	20.45	29,838	+0.12(+0.59%)
Apr 09, 2021	19.97	20.40	19.97	20.33	20,300	+0.10(+0.49%)
Apr 08, 2021	19.90	20.64	19.90	20.23	69,815	-0.10(-0.49%)
Apr 07, 2021	20.11	20.49	19.81	20.33	26,946	+0.01(+0.07%)
Apr 06, 2021	19.62	20.49	19.62	20.32	36,214	-0.38(-1.86%)
Apr 05, 2021	21.14	21.14	20.31	20.70	29,305	+0.45(+2.20%)

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.