Ajinomoto Co (AJNMY) Historical Prices

Time Period

Events

AJNMY historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	32.50	32.50	32.50	32.50	32.50	-0.17%	0	0.00
Oct 29, 2026	32.55	32.55	32.55	32.55	32.55	+0.43%	0	0.00
Oct 28, 2026	32.42	32.42	32.42	32.42	32.42	+0.14%	0	0.00
Oct 27, 2026	32.37	32.37	32.37	32.37	32.37	+1.75%	0	0.00
Oct 26, 2026	31.81	31.81	31.81	31.81	31.81	-1.53%	0	0.00
Oct 23, 2026	32.30	32.30	32.30	32.30	32.30	+0.65%	0	0.00
Oct 22, 2026	32.10	32.10	32.10	32.10	32.10	-3.86%	0	0.00
Oct 21, 2026	33.38	33.38	33.38	33.38	33.38	+0.83%	0	0.00
Oct 20, 2026	33.11	33.11	33.11	33.11	33.11	-0.33%	0	0.00
Oct 19, 2026	33.22	33.22	33.22	33.22	33.22	-0.65%	0	0.00
Oct 16, 2026	33.43	33.43	33.43	33.43	33.43	+0.92%	0	0.00
Oct 15, 2026	33.13	33.13	33.13	33.13	33.13	-3.26%	0	0.00
Oct 14, 2026	34.25	34.25	34.25	34.25	34.25	+2.51%	0	0.00
Oct 13, 2026	33.41	33.41	33.41	33.41	33.41	-1.81%	0	0.00
Oct 12, 2026	34.02	34.02	34.02	34.02	34.02	-0.18%	0	0.00
Oct 09, 2026	34.08	34.08	34.08	34.08	34.08	+1.87%	22,106	2.56
Oct 08, 2026	33.46	33.46	33.46	33.46	33.46	-1.06%	0	0.00
Oct 07, 2026	33.81	33.81	33.81	33.81	33.81	-0.51%	0	0.00
Oct 06, 2026	33.99	33.99	33.99	33.99	33.99	+0.89%	0	0.00
Oct 05, 2026	33.69	33.69	33.69	33.69	33.69	+1.91%	0	0.00
Oct 02, 2026	33.06	33.06	33.06	33.06	33.06	-0.87%	0	0.00
Oct 01, 2026	33.35	33.35	33.35	33.35	33.35	+2.52%	0	0.00
Sep 30, 2026	32.53	32.53	32.53	32.53	32.53	+2.97%	0	0.00
Sep 29, 2026	31.59	31.59	31.59	31.59	31.59	-0.58%	0	0.00
Sep 28, 2026	31.77	31.77	31.77	31.77	31.77	-1.13%	0	0.00
Sep 25, 2026	32.14	32.14	32.14	32.14	32.14	+2.17%	0	0.00
Sep 24, 2026	31.45	31.45	31.45	31.45	31.45	+1.48%	0	0.00
Sep 23, 2026	31.00	31.00	31.00	31.00	31.00	-0.59%	0	0.00
Sep 22, 2026	31.18	31.18	31.18	31.18	31.18	+0.13%	0	0.00
Sep 21, 2026	31.14	31.14	31.14	31.14	31.14	-0.03%	0	0.00
Sep 18, 2026	31.15	31.15	31.15	31.15	31.15	-2.05%	0	0.00
Sep 17, 2026	31.80	31.80	31.80	31.80	31.80	+0.92%	0	0.00
Sep 16, 2026	31.51	31.51	31.51	31.51	31.51	+0.34%	32,309	3.75
Sep 15, 2026	31.40	31.40	31.40	31.40	31.40	-1.24%	0	0.00
Sep 14, 2026	31.80	31.80	31.80	31.80	31.80	-1.89%	0	0.00
Sep 11, 2026	32.41	32.41	32.41	32.41	32.41	-0.93%	0	0.00
Sep 10, 2026	32.71	32.71	32.71	32.71	32.71	-1.40%	0	0.00
Sep 09, 2026	33.18	33.18	33.18	33.18	33.18	+0.83%	0	0.00
Sep 08, 2026	32.91	32.91	32.91	32.91	32.91	-0.70%	0	0.00
Sep 07, 2026	33.14	33.14	33.14	33.14	33.14	+0.00%	0	0.00
Sep 04, 2026	33.14	33.14	33.14	33.14	33.14	-0.57%	23,398	2.12
Sep 03, 2026	33.33	33.33	33.33	33.33	33.33	+1.24%	0	0.00
Sep 02, 2026	32.92	32.92	32.92	32.92	32.92	-1.23%	0	0.00
Sep 01, 2026	33.33	33.33	33.33	33.33	33.33	-1.46%	0	0.00
Aug 31, 2026	33.83	33.83	33.83	33.83	33.83	-0.43%	36,347	3.48
Aug 28, 2026	33.97	33.97	33.97	33.97	33.97	-0.52%	0	0.00
Aug 27, 2026	34.15	34.15	34.15	34.15	34.15	+0.51%	0	0.00
Aug 26, 2026	33.98	33.98	33.98	33.98	33.98	-1.56%	22,891	2.27
Aug 25, 2026	34.52	34.52	34.52	34.52	34.52	+2.33%	0	0.00
Aug 24, 2026	33.73	33.73	33.73	33.73	33.73	-0.63%	29,588	3.08

Ajinomoto Co historical prices

Ajinomoto Co (AJNMY) Historical Prices

Become an Expert with TipRanks Premium