OTC Markets OTCPK - Delayed Quote USD

Ajinomoto Co., Inc. (AJINY)

23.25
+0.04
+(0.17%)
As of May 22 at 4:00:00 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 22, 202523.2223.2323.1823.2523.25533
May 21, 202523.0723.0722.5722.7222.7251,300
May 20, 202522.8622.9222.8422.9222.9215,700
May 19, 202522.8522.9222.8522.9222.9218,100
May 16, 202522.7622.7922.7122.7922.7924,000
May 15, 202523.1023.3222.6022.6422.6422,800
May 14, 202522.4522.4922.3122.3222.3246,500
May 13, 202522.3422.4522.3022.4022.4036,600
May 12, 202522.1522.2022.1022.1422.1434,500
May 9, 202521.6722.2021.6722.1522.1514,700
May 8, 202522.0022.3421.5321.5321.5328,000
May 7, 202521.0521.5020.8220.8220.8289,600
May 6, 202520.9921.1120.9620.9820.9885,000
May 5, 202520.9721.0120.8720.9920.9924,400
May 2, 202520.6420.8420.4520.8220.8234,500
May 1, 202519.8621.1719.8620.4620.4625,500
Apr 30, 202520.2420.5320.2220.4020.4026,700
Apr 29, 202520.3020.3920.2920.3920.3927,900
Apr 28, 202520.1420.3420.1320.3420.3453,700
Apr 25, 202519.8219.9719.8019.9019.9031,100
Apr 24, 202520.7720.9120.0020.0620.0631,300
Apr 23, 202520.9020.9320.6720.6920.6934,400
Apr 22, 202521.5421.5420.3820.6720.67134,800
Apr 21, 202520.7420.7720.6120.7720.7737,500
Apr 17, 202520.0121.5420.0120.8120.81119,200
Apr 16, 202520.0020.9020.0020.5520.55135,500
Apr 15, 202521.0121.0120.4320.4420.4480,600
Apr 14, 202521.0821.0820.2020.3020.30834,600
Apr 11, 202518.9219.6918.9219.6319.63141,000
Apr 10, 202519.8020.0018.7219.2319.23145,900
Apr 9, 2025 2:1 Stock Splits
Apr 9, 202518.6520.3318.3119.4519.45108,900
Apr 8, 202516.5021.1016.5019.0419.04148,400
Apr 7, 202518.7718.7718.0718.3318.33102,400
Apr 4, 202519.6120.8519.2519.2519.2556,400
Apr 3, 202519.8020.3219.3019.6119.6119,400
Apr 2, 202521.4221.4218.5619.9219.9213,200
Apr 1, 202517.5320.8817.5320.3620.3631,400
Mar 31, 202518.1819.9518.1819.8019.8073,400
Mar 28, 202520.0021.0818.5020.2420.2424,200
Mar 27, 202520.3020.3520.2220.2720.2727,800
Mar 26, 202520.1020.1419.9720.0120.0126,600
Mar 25, 202520.3220.3520.3020.3320.3331,200
Mar 24, 202520.3020.4720.2620.4420.4427,200
Mar 21, 202520.2220.3120.1620.2920.2926,400
Mar 20, 202520.4520.4920.4220.4920.4912,200
Mar 19, 202520.5621.2120.3020.4220.4227,400
Mar 18, 202520.8120.8120.1120.4220.4220,800
Mar 17, 202520.8421.2220.4720.5520.5537,800
Mar 14, 202520.9021.2220.5820.5820.5829,800
Mar 13, 202520.4220.5520.3920.5120.5128,800
Mar 12, 202520.6020.6620.2520.4920.4921,200
Mar 11, 202520.4020.4220.3320.3420.3441,800
Mar 10, 202520.3820.4120.2320.2720.2741,600
Mar 7, 202520.3820.5220.3720.4720.4729,600
Mar 6, 202520.6120.6420.3820.5720.5731,200
Mar 5, 202520.6920.8520.6920.8420.8423,400
Mar 4, 202520.5020.9820.5020.5820.5826,400
Mar 3, 202520.7020.7519.9920.5220.5250,400
Feb 28, 202519.9520.2419.9120.0420.0453,800
Feb 27, 202519.7719.8019.6819.7919.7924,600
Feb 26, 202520.9220.9220.1520.2320.2334,200
Feb 25, 202519.8319.9119.8319.9119.9163,600
Feb 24, 202519.6319.7519.5119.5719.5786,000
Feb 21, 202519.6319.7319.6319.6419.6426,000
Feb 20, 202519.8319.8919.8319.8619.8624,400
Feb 19, 202520.0320.0620.0020.0420.0425,400
Feb 18, 202520.6820.6820.5320.6020.6043,800
Feb 14, 202520.6021.0020.4520.5020.5027,600
Feb 13, 202520.5621.2020.5620.7920.7923,400
Feb 12, 202519.8919.9819.8519.9819.9835,600
Feb 11, 202520.6820.7420.6620.7020.7019,000
Feb 10, 202521.0521.0520.6720.7020.7032,600
Feb 7, 202521.0022.0220.8921.0821.0830,400
Feb 6, 202521.3422.0721.1021.6021.6054,400
Feb 5, 202520.6920.7620.6920.7220.7277,000
Feb 4, 202521.0721.1521.0221.1421.1429,200
Feb 3, 202520.3620.7719.9120.0020.0038,600
Jan 31, 202520.1720.2220.0320.0420.0418,800
Jan 30, 202520.3620.4020.2820.3520.3546,600
Jan 29, 202519.2820.0519.2820.0020.0024,000
Jan 28, 202520.3820.3819.7419.7419.7430,200
Jan 27, 202520.2320.6220.2320.2520.2526,400
Jan 24, 202519.9220.2019.6520.2020.2035,800
Jan 23, 202520.0720.4019.8719.9319.9331,600
Jan 22, 202520.8120.8119.6419.9519.9584,000
Jan 21, 202519.9420.0619.1719.6819.6833,000
Jan 17, 202520.0320.4219.5919.6119.6134,800
Jan 16, 202519.8819.9719.8819.9719.9795,600
Jan 15, 202520.2220.2720.1520.2320.2335,200
Jan 14, 202520.1620.2020.0820.0820.0870,000
Jan 13, 202520.1320.1820.0820.1020.1041,400
Jan 10, 202520.2020.2020.1220.1620.1623,000
Jan 8, 202520.2320.3520.0920.3020.3026,800
Jan 7, 202520.1120.1119.9920.0320.0335,800
Jan 6, 202520.7720.7720.2020.2020.2036,600
Jan 3, 202520.5020.5020.3220.4420.4438,800
Jan 2, 202519.4220.3618.9320.3620.3615,000
Dec 31, 202420.4620.4620.2520.3320.3331,200
Dec 30, 202420.4320.4920.3720.4820.4824,600
Dec 27, 202420.3321.5820.3320.3720.3762,800
Dec 26, 202421.4521.4520.2720.2720.2731,600
Dec 24, 202420.7721.1920.4521.1921.1925,800
Dec 23, 202420.3920.5120.3720.4920.4932,800
Dec 20, 202420.2720.6620.2720.5020.5029,600
Dec 19, 202420.7720.8320.7320.7320.7328,000
Dec 18, 202421.1421.4020.6420.6520.6525,200
Dec 17, 202420.8221.0720.6321.0721.0716,400
Dec 16, 202421.1321.1821.1321.1721.1722,800
Dec 13, 202421.1621.9521.1621.5521.5527,400
Dec 12, 202421.3921.4221.3321.3721.3715,200
Dec 11, 202421.8021.8021.4321.4921.4928,800
Dec 10, 202421.9722.3321.6121.6121.6131,600
Dec 9, 202422.4222.4221.6521.6721.6724,600
Dec 6, 202421.5221.5221.4821.5221.5229,400
Dec 5, 202421.0121.4220.6721.4121.4117,600
Dec 4, 202421.6221.9421.2721.2721.2717,600
Dec 3, 202421.2721.7121.2421.6321.6341,200
Dec 2, 202421.9221.9921.1821.3221.3236,600
Nov 29, 202421.7721.7720.8820.9620.9616,200
Nov 27, 202420.1320.5620.1320.5620.5664,800
Nov 26, 202420.2120.2620.1420.1620.1637,000
Nov 25, 202420.8420.8420.4020.8220.8230,600
Nov 22, 202420.3920.4820.3920.4220.4231,200
Nov 21, 202420.0320.0519.6320.0220.0246,800
Nov 20, 202419.6820.0819.3020.0820.0885,200
Nov 19, 202420.1120.1420.0020.0720.0751,600
Nov 18, 202419.8520.2519.8519.9219.92174,800
Nov 15, 202419.6820.1719.5020.1720.1798,400
Nov 14, 202420.0020.0419.7619.7619.7653,000
Nov 13, 202418.9319.7618.9319.7119.7139,600
Nov 12, 202420.1220.1719.9720.0620.0675,800
Nov 11, 202420.0620.1220.0520.1220.1256,800
Nov 8, 202420.4920.6720.4920.6420.6430,000
Nov 7, 202419.9920.5019.9920.1520.1592,000
Nov 6, 202419.2019.2018.9718.9818.9818,200
Nov 5, 202419.4919.4919.0319.2019.20127,000
Nov 4, 202419.1519.1719.0219.0819.0856,200
Nov 1, 202418.1719.0918.1718.9918.9940,800
Oct 31, 202419.1619.2519.1319.2419.2441,800
Oct 30, 202419.5019.5019.1919.1919.1930,200
Oct 29, 202419.0819.1819.0319.1819.1857,600
Oct 28, 202418.6018.9318.2718.9218.9237,200
Oct 25, 202418.9919.0018.5718.5918.5943,000
Oct 24, 202419.0619.4218.6118.6718.6726,800
Oct 23, 202418.4418.5118.4118.5118.5194,000
Oct 22, 202418.2518.8918.2518.8418.8425,400
Oct 21, 202419.2719.3418.6018.6118.6137,800
Oct 18, 202419.0519.1419.0519.1419.1431,600
Oct 17, 202419.0119.0118.7618.8618.8655,000
Oct 16, 202419.5219.5219.2219.2319.2339,000
Oct 15, 202419.3319.5119.3319.4319.4377,000
Oct 14, 202419.7719.7719.4519.5919.5957,800
Oct 11, 202419.6319.7619.4919.5019.5027,800
Oct 10, 202419.5819.6419.5019.6419.6428,200
Oct 9, 202419.5619.5819.5519.5619.569,000
Oct 8, 202419.5319.7119.5319.5819.5818,400
Oct 7, 202419.7019.7619.6419.6719.6752,400
Oct 4, 202419.7119.9219.2719.9219.9241,000
Oct 3, 202419.7519.7519.4319.6619.6614,000
Oct 2, 202419.0819.5918.6819.2719.2720,800
Oct 1, 202418.6620.0718.6619.0119.0135,400
Sep 30, 202419.7619.8319.1719.1819.1862,400
Sep 27, 202419.5419.5419.2819.3319.3312,000
Sep 26, 202419.8620.1219.5919.7719.7722,800
Sep 25, 202419.2619.2919.1819.2019.2017,400
Sep 24, 202418.3918.8518.2418.7718.7726,400
Sep 23, 202418.6619.1718.6619.1719.1722,800
Sep 20, 202418.9819.0118.8618.9718.9728,000
Sep 19, 202418.5619.0318.5618.9218.9224,000
Sep 18, 202419.2219.2218.6718.7018.7024,200
Sep 17, 202419.0519.1018.8618.9118.9197,400
Sep 16, 202418.6718.7918.6518.7618.76126,600
Sep 13, 202418.7218.7518.6518.6718.6725,200
Sep 12, 202419.1619.3119.0619.3119.3129,000
Sep 11, 202419.0819.2218.9219.2219.2232,800
Sep 10, 202419.7819.7818.9619.1119.1175,000
Sep 9, 202419.1619.2619.1119.2019.2046,800
Sep 6, 202418.4818.9318.4818.6418.6434,200
Sep 5, 202418.9319.0018.8618.9218.9234,800
Sep 4, 202418.5418.6818.5418.5618.5656,200
Sep 3, 202419.5819.5818.6518.6518.6527,000
Aug 30, 202418.5319.2818.5319.1719.1721,200
Aug 29, 202418.6620.0718.5819.1819.1820,200
Aug 28, 202419.7919.7919.1519.1519.1523,000
Aug 27, 202419.2519.5719.1719.2819.2818,400
Aug 26, 202419.0519.0818.9318.9518.9522,200
Aug 23, 202418.9219.5918.5019.2019.2019,200
Aug 22, 202419.1419.1418.6418.6418.6430,600
Aug 21, 202418.5419.2617.8418.6718.6740,600
Aug 20, 202419.1719.1717.7518.1618.1612,200
Aug 19, 202419.5919.5918.8118.9118.9130,000
Aug 16, 202418.4618.5518.3818.5518.5529,600
Aug 15, 202418.2818.3818.2818.3118.3135,800
Aug 14, 202417.8318.0817.8218.0418.0429,800
Aug 13, 202418.1718.2117.9017.9717.9793,800
Aug 12, 202417.3817.7517.3817.4717.4773,800
Aug 9, 202417.3317.4317.3017.4317.4387,800
Aug 8, 202417.2417.6017.2417.4517.4563,000
Aug 7, 202417.4417.9417.1417.1417.1478,200
Aug 6, 202418.6318.6317.6517.7017.70171,400
Aug 5, 202419.2720.7719.2720.5620.5626,000
Aug 2, 202419.9720.6919.7020.0520.0553,000
Aug 1, 202420.4920.6420.0820.2220.2232,400
Jul 31, 202420.8020.9320.6520.9320.9316,200
Jul 30, 202420.1820.2320.0720.1720.1731,000
Jul 29, 202419.8520.2219.4920.0020.0042,600
Jul 26, 202420.0320.5919.4220.1320.1345,200
Jul 25, 202419.9020.4219.9020.1620.1637,200
Jul 24, 202419.8119.8119.5519.5719.5723,800
Jul 23, 202419.8819.9719.8819.9619.9662,600
Jul 22, 202420.5920.6619.9920.0620.0623,600
Jul 19, 202419.6819.6819.5619.6319.6347,400
Jul 18, 202420.0020.0019.7419.8019.8023,800
Jul 17, 202419.1819.1819.0519.0819.0816,800
Jul 16, 202419.0119.2419.0119.2419.2424,400
Jul 15, 202419.8919.8919.5919.7319.7324,200
Jul 12, 202419.5019.7419.5019.7419.7422,400
Jul 11, 202418.9219.3518.8919.1319.1327,400
Jul 10, 202418.1919.3518.1918.8918.8956,600
Jul 9, 202418.4518.4918.4218.4718.4733,800
Jul 8, 202418.0418.4018.0418.3118.3152,200
Jul 5, 202417.7318.0117.4418.0118.0140,800
Jul 3, 202418.1418.3117.9918.0118.0151,400
Jul 2, 202417.6017.8817.3417.8817.8883,600
Jul 1, 202417.6518.0817.6517.7017.7084,200
Jun 28, 202417.6917.7217.5817.6217.6263,600
Jun 27, 202418.0218.0918.0018.0518.0520,200
Jun 26, 202418.2718.3418.2118.2518.2577,400
Jun 25, 202418.2018.3017.8518.2718.27121,000
Jun 24, 202417.6117.6717.5717.5717.57132,400
Jun 21, 202417.4917.6317.4017.4117.4141,600
Jun 20, 202417.5117.5517.4617.4617.4633,000
Jun 18, 202417.3517.9617.3517.9217.9270,200
Jun 17, 202418.1718.3318.1718.3318.3352,600
Jun 14, 202418.5218.5217.9818.0018.0038,400
Jun 13, 202418.2418.2418.0718.0718.0744,600
Jun 12, 202418.5818.7518.4818.4918.4919,800
Jun 11, 202418.3318.3418.2618.3318.3359,000
Jun 10, 202418.7418.7718.6918.7518.7521,800
Jun 7, 202418.8218.9818.5318.5318.5329,000
Jun 6, 202417.9418.5617.9418.5218.5264,800
Jun 5, 202418.3118.6618.2818.3618.3654,400
Jun 4, 202418.1718.2118.0718.1918.1954,200
Jun 3, 202418.0318.3217.9418.0018.0041,600
May 31, 202417.8317.8717.7717.8717.8757,600
May 30, 202417.8817.9617.8617.8617.8645,600
May 29, 202417.8018.2717.8018.2318.2341,800
May 28, 202419.3119.6318.9219.0119.0137,800
May 24, 202418.6018.9518.6018.6818.6825,800
May 23, 202419.0219.3318.8418.9018.9045,400

Related Tickers

301498.SZ Gambol Pet Group Co., Ltd.
107.90
-0.03%
 
600872.SS Jonjee Hi-Tech Industrial and Commercial Holding Co.,Ltd
19.15
-0.83%
 
SAPIF Saputo Inc.
19.04
0.00%
 
KRYAY Kerry Group plc
109.69
-0.02%
 
LOTBY Lotus Bakeries NV
76.00
0.00%
 
ASBFY Associated British Foods plc
28.48
-0.42%
 
0322.HK TINGYI
13.420
+0.60%
 
2319.HK China Mengniu Dairy Company Limited
17.660
-0.56%
 
POST Post Holdings, Inc.
107.87
-0.06%
 
KLG WK Kellogg Co
17.16
-1.66%