Ajinomoto Co., Inc.
AJINF · OTC
Market closed$35.00$0.00 (0.00%)After hours $35.00 · 0.00%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | — |
| July 16, 2026 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | — |
| July 15, 2026 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | — |
| July 15, 2026 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | — |
| July 14, 2026 | $35.09 | $35.09 | $35.09 | $35.09 | $35.09 | — |
| July 13, 2026 | $35.09 | $35.09 | $35.09 | $35.09 | $35.09 | — |
| July 10, 2026 | $35.09 | $35.09 | $35.09 | $35.09 | $35.09 | — |
| July 9, 2026 | $35.09 | $35.09 | $35.09 | $35.09 | $35.09 | — |
| July 8, 2026 | $35.09 | $35.09 | $35.09 | $35.09 | $35.09 | — |
| July 7, 2026 | $35.09 | $35.09 | $35.09 | $35.09 | $35.09 | — |
| July 7, 2026 | $35.09 | $35.09 | $35.09 | $35.09 | $35.09 | — |
| July 7, 2026 | $34.62 | $34.62 | $34.62 | $34.62 | $34.62 | — |
| July 6, 2026 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | — |
| July 6, 2026 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | — |
| July 2, 2026 | $39.38 | $39.38 | $39.38 | $39.38 | $39.38 | — |
| July 2, 2026 | $39.38 | $39.38 | $39.38 | $39.38 | $39.38 | — |
| July 2, 2026 | $39.38 | $39.38 | $39.38 | $39.38 | $39.38 | — |
| July 1, 2026 | $36.95 | $36.95 | $36.95 | $36.95 | $36.95 | — |
| June 30, 2026 | $36.95 | $36.95 | $36.95 | $36.95 | $36.95 | — |
| June 30, 2026 | $36.95 | $36.95 | $36.95 | $36.95 | $36.95 | — |
| June 30, 2026 | $35.07 | $35.07 | $35.07 | $35.07 | $35.07 | — |
| June 30, 2026 | $35.07 | $35.07 | $35.07 | $35.07 | $35.07 | — |
| June 30, 2026 | $35.07 | $35.07 | $35.07 | $35.07 | $35.07 | — |
| June 29, 2026 | $36.65 | $36.65 | $36.65 | $36.65 | $36.65 | — |
| June 29, 2026 | $36.65 | $36.65 | $36.65 | $36.65 | $36.65 | — |
| June 26, 2026 | $33.20 | $33.20 | $33.20 | $33.20 | $33.20 | — |
| June 26, 2026 | $33.20 | $33.20 | $33.20 | $33.20 | $33.20 | 200.00 |
| June 25, 2026 | $35.96 | $35.96 | $35.96 | $35.96 | $35.96 | — |
| June 25, 2026 | $35.04 | $35.96 | $35.04 | $35.96 | $35.96 | 250.00 |
| June 25, 2026 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | — |
| June 25, 2026 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | — |
| June 24, 2026 | $35.16 | $35.16 | $35.16 | $35.16 | $35.16 | — |
| June 23, 2026 | $35.16 | $35.16 | $35.16 | $35.16 | $35.16 | — |
| June 23, 2026 | $34.34 | $35.16 | $34.34 | $35.16 | $35.16 | — |
| June 22, 2026 | $38.69 | $38.69 | $38.69 | $38.69 | $38.69 | — |
| June 22, 2026 | $38.69 | $38.69 | $38.69 | $38.69 | $38.69 | — |
| June 22, 2026 | $38.69 | $38.69 | $38.69 | $38.69 | $38.69 | — |
| June 22, 2026 | $38.50 | $39.95 | $38.50 | $39.95 | $39.95 | 206.00 |
| June 22, 2026 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | — |
| June 18, 2026 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | — |
| June 17, 2026 | $30.10 | $30.10 | $30.10 | $30.10 | $30.10 | — |
| June 16, 2026 | $30.10 | $30.10 | $30.10 | $30.10 | $30.10 | — |
| June 16, 2026 | $30.10 | $30.10 | $30.10 | $30.10 | $30.10 | — |
| June 15, 2026 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | — |
| June 12, 2026 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | — |
| June 11, 2026 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | — |
| June 10, 2026 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | — |
| June 9, 2026 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | — |
| June 9, 2026 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | — |
| June 9, 2026 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | — |
| June 9, 2026 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | — |
| June 9, 2026 | $29.84 | $29.84 | $29.84 | $29.84 | $29.84 | 1.00 |
| June 5, 2026 | $31.70 | $31.70 | $31.70 | $31.70 | $31.70 | — |
| June 5, 2026 | $31.70 | $31.70 | $31.70 | $31.70 | $31.70 | 500.00 |
| June 4, 2026 | $31.71 | $31.71 | $31.71 | $31.71 | $31.71 | — |
| June 4, 2026 | $31.91 | $31.91 | $31.71 | $31.71 | $31.71 | 114.00 |
| June 3, 2026 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | — |
| June 3, 2026 | $32.33 | $32.33 | $32.33 | $32.33 | $32.33 | — |
| June 3, 2026 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | — |
| June 2, 2026 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | — |
| June 1, 2026 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | — |
| June 1, 2026 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | — |
| June 1, 2026 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | — |
| May 29, 2026 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | — |
| May 29, 2026 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 400.00 |
| May 29, 2026 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | — |
| May 28, 2026 | $32.44 | $32.44 | $32.44 | $32.44 | $32.44 | — |
| May 28, 2026 | $32.44 | $32.44 | $32.44 | $32.44 | $32.44 | 155.00 |
| May 28, 2026 | $32.01 | $32.01 | $32.01 | $32.01 | $32.01 | — |
| May 28, 2026 | $32.01 | $32.01 | $32.01 | $32.01 | $32.01 | — |
| May 28, 2026 | $32.01 | $32.01 | $32.01 | $32.01 | $32.01 | — |
| May 27, 2026 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | — |
| May 27, 2026 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 2.00 |
| May 27, 2026 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 2.00 |
| May 27, 2026 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | — |
| May 26, 2026 | $33.93 | $33.93 | $33.93 | $33.93 | $33.93 | — |
| May 26, 2026 | $33.93 | $33.93 | $33.93 | $33.93 | $33.93 | — |
| May 26, 2026 | $33.93 | $33.93 | $33.93 | $33.93 | $33.93 | — |
| May 26, 2026 | $33.92 | $33.92 | $33.92 | $33.92 | $33.92 | — |
| May 22, 2026 | $30.94 | $30.94 | $30.94 | $30.94 | $30.94 | — |
| May 22, 2026 | $30.94 | $30.94 | $30.94 | $30.94 | $30.94 | — |
| May 22, 2026 | $30.94 | $30.94 | $30.94 | $30.94 | $30.94 | — |
| May 22, 2026 | $30.94 | $30.94 | $30.94 | $30.94 | $30.94 | 100.00 |
| May 21, 2026 | $33.43 | $33.43 | $33.43 | $33.43 | $33.43 | — |
| May 20, 2026 | $33.43 | $33.43 | $33.43 | $33.43 | $33.43 | — |
| May 19, 2026 | $33.43 | $33.43 | $33.43 | $33.43 | $33.43 | — |
| May 19, 2026 | $31.66 | $31.66 | $31.66 | $31.66 | $31.66 | — |
| May 19, 2026 | $33.43 | $33.43 | $33.43 | $33.43 | $33.43 | 303.00 |
| May 18, 2026 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | — |
| May 18, 2026 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 3.00 |
| May 18, 2026 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | — |
| May 15, 2026 | $33.43 | $33.43 | $33.43 | $33.43 | $33.43 | — |
| May 15, 2026 | $33.43 | $33.43 | $33.43 | $33.43 | $33.43 | — |
| May 15, 2026 | $33.43 | $33.43 | $33.43 | $33.43 | $33.43 | 3.00 |
| May 14, 2026 | $35.26 | $35.26 | $35.26 | $35.26 | $35.26 | — |
| May 14, 2026 | $35.26 | $35.26 | $35.26 | $35.26 | $35.26 | — |
| May 14, 2026 | $35.28 | $35.28 | $35.28 | $35.28 | $35.28 | — |
| May 13, 2026 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | — |
| May 12, 2026 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | — |
| May 12, 2026 | $35.95 | $35.95 | $35.75 | $35.75 | $35.75 | — |
| May 11, 2026 | $33.07 | $33.07 | $33.07 | $33.07 | $33.07 | — |
| May 11, 2026 | $33.07 | $33.07 | $33.07 | $33.07 | $33.07 | — |
| May 11, 2026 | $33.07 | $33.07 | $33.07 | $33.07 | $33.07 | — |
| May 8, 2026 | $30.10 | $30.10 | $30.10 | $30.10 | $30.10 | — |
| May 8, 2026 | $30.10 | $30.10 | $30.10 | $30.10 | $30.10 | — |
| May 8, 2026 | $30.85 | $30.85 | $30.10 | $30.10 | $30.10 | — |
| May 7, 2026 | $31.34 | $31.34 | $31.34 | $31.34 | $31.34 | — |
| May 7, 2026 | $31.34 | $31.34 | $31.34 | $31.34 | $31.34 | — |
| May 7, 2026 | $31.50 | $31.50 | $31.34 | $31.34 | $31.34 | 3.10K |
| May 6, 2026 | $33.75 | $33.75 | $33.75 | $33.75 | $33.75 | — |
| May 6, 2026 | $32.88 | $32.88 | $32.88 | $32.88 | $32.88 | — |
| May 6, 2026 | $32.88 | $32.88 | $32.88 | $32.88 | $32.88 | 10.00 |
| May 5, 2026 | $31.30 | $31.30 | $31.30 | $31.30 | $31.30 | — |
| May 5, 2026 | $31.30 | $31.30 | $31.30 | $31.30 | $31.30 | — |
| May 5, 2026 | $31.30 | $31.30 | $31.30 | $31.30 | $31.30 | — |
| May 5, 2026 | $31.30 | $31.30 | $31.30 | $31.30 | $31.30 | — |
| May 4, 2026 | $31.50 | $31.50 | $31.25 | $31.25 | $31.25 | — |
| May 4, 2026 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | — |
| May 4, 2026 | $32.13 | $32.13 | $32.13 | $32.13 | $32.13 | — |
| May 1, 2026 | $31.74 | $31.74 | $31.73 | $31.73 | $31.73 | — |
| May 1, 2026 | $31.95 | $31.95 | $31.95 | $31.95 | $31.95 | — |
| April 30, 2026 | $34.05 | $34.10 | $34.05 | $34.10 | $34.10 | — |
| April 30, 2026 | $33.25 | $33.25 | $33.25 | $33.25 | $33.25 | — |
| April 30, 2026 | $33.25 | $33.25 | $33.25 | $33.25 | $33.25 | — |
| April 30, 2026 | $33.05 | $33.05 | $33.05 | $33.05 | $33.05 | 250.00 |
| April 30, 2026 | $32.51 | $33.88 | $32.00 | $33.88 | $33.88 | 45.05K |
| April 29, 2026 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | — |
| April 29, 2026 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | — |
| April 29, 2026 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | — |
| April 29, 2026 | $29.90 | $29.90 | $29.75 | $29.75 | $29.75 | — |
| April 29, 2026 | $29.90 | $29.91 | $29.85 | $29.85 | $29.85 | — |
| April 29, 2026 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | — |
| April 29, 2026 | $30.25 | $30.25 | $29.92 | $29.92 | $29.92 | — |
| April 28, 2026 | $29.76 | $30.00 | $29.50 | $29.50 | $29.50 | — |
| April 28, 2026 | $30.02 | $30.02 | $29.76 | $29.76 | $29.76 | — |
| April 28, 2026 | $29.44 | $30.02 | $29.44 | $30.02 | $30.02 | — |
| April 27, 2026 | $30.65 | $30.65 | $30.65 | $30.65 | $30.65 | 750.00 |
| April 24, 2026 | $31.82 | $31.82 | $30.65 | $30.65 | $30.65 | 100.00 |
| April 23, 2026 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | — |
| April 23, 2026 | $30.60 | $30.60 | $29.00 | $29.00 | $29.00 | — |
| April 21, 2026 | $29.19 | $29.19 | $29.19 | $29.19 | $29.19 | — |
| April 21, 2026 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | — |