AJINF | Ajinomoto Co Inc | Historical Data

S&P 500$7,619.38
+1.31%
2m
DOW 30$52,486.49
+0.49%
2m
NASDAQ 100$28,374.25
+2.28%
2m
Russell 2000$283.09
+0.89%
2m
Russell 1000$415.99
+1.25%
2m
S&P 400$3,731.96
+0.84%
2m
S&P 600$1,730.00
+0.80%
2m

Ajinomoto Co Inc (AJINF)

OTC

$28.77-$1.96 (-6.39%)

Price as of Nov 09, 2026

N/A
Market Cap
6.82%
1-Year Change
Packaged Foods
Industry

1 Month
-14.83%

Low Price$28.77

High Price$33.50
3 Months
-10.36%

Low Price$28.77

High Price$35.00
1 Year
+6.82%

Low Price$20.78

High Price$39.18

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/09/2026	28.20	28.77	28.20	28.77	-6.39%	1,220
11/05/2026	30.73	30.73	30.73	30.73	-3.96%	100
11/04/2026	32.00	32.00	32.00	32.00	-3.59%	100
10/26/2026	32.04	33.19	32.00	33.19	-0.15%	701
10/21/2026	33.24	33.24	33.24	33.24	0.00%	502
10/16/2026	33.24	33.24	33.24	33.24	-0.78%	991
10/14/2026	31.69	33.50	31.69	33.50	-0.83%	2,289
10/09/2026	34.00	34.00	33.78	33.78	+0.48%	712
10/07/2026	33.62	33.62	33.62	33.62	-3.94%	297
10/06/2026	35.00	35.00	35.00	35.00	+4.10%	179
10/05/2026	32.05	33.62	32.05	33.62	+7.31%	300
10/02/2026	32.90	32.90	31.33	31.33	-2.26%	490
09/30/2026	$0.17 Dividend
09/18/2026	32.05	32.05	32.05	32.05	-3.82%	420
09/16/2026	33.33	33.33	33.33	33.33	+6.35%	510
09/15/2026	31.34	31.34	31.34	31.34	+0.63%	160
09/03/2026	31.14	31.14	31.14	31.14	-0.97%	104
09/02/2026	31.45	31.45	31.45	31.45	-1.37%	150
09/01/2026	31.89	31.89	31.89	31.89	-5.74%	110
08/28/2026	33.83	33.83	33.83	33.83	+4.10%	130
08/19/2026	31.96	32.49	31.96	32.49	-6.69%	657
08/14/2026	35.37	35.38	34.82	34.82	-1.55%	2,320
08/13/2026	35.37	35.37	35.37	35.37	+0.45%	256
08/12/2026	35.21	35.21	35.21	35.21	+9.70%	200
08/06/2026	33.99	33.99	32.09	32.09	+1.67%	2,257
08/05/2026	31.57	31.57	31.57	31.57	+5.10%	100
07/27/2026	30.04	30.04	30.04	30.04	-0.03%	200
07/22/2026	30.05	30.05	30.05	30.05	-13.71%	300
07/15/2026	34.82	34.82	34.82	34.82	-0.26%	200
07/07/2026	34.44	34.91	34.44	34.91	-10.02%	1,476
07/06/2026	38.80	38.80	38.80	38.80	-0.97%	200
07/02/2026	39.18	39.18	39.18	39.18	+6.58%	180
06/30/2026	34.89	36.76	34.89	36.76	+0.82%	7,236
06/29/2026	36.46	36.46	36.46	36.46	+10.39%	298
06/26/2026	33.03	33.03	33.03	33.03	-7.68%	115
06/25/2026	33.83	35.78	33.83	35.78	+2.28%	502
06/23/2026	34.16	34.98	34.16	34.98	-9.13%	343
06/22/2026	38.30	39.75	38.30	38.49	+28.54%	555
06/16/2026	29.95	29.95	29.95	29.95	+3.79%	154
06/09/2026	29.85	29.85	28.85	28.85	-8.52%	1,636
06/05/2026	31.54	31.54	31.54	31.54	-0.03%	295
06/04/2026	31.75	31.75	31.55	31.55	-3.91%	3,476
06/03/2026	32.83	32.83	32.83	32.83	+0.76%	333
06/01/2026	32.58	32.58	32.58	32.58	0.00%	468
05/29/2026	32.58	32.58	32.58	32.58	+0.96%	344
05/28/2026	31.85	32.27	31.85	32.27	-4.59%	791
05/27/2026	33.83	33.83	33.83	33.83	+0.22%	602
05/26/2026	33.75	33.75	33.75	33.75	+9.65%	256
05/22/2026	30.78	30.78	30.78	30.78	-7.45%	3,668
05/19/2026	33.26	33.26	33.26	33.26	+1.30%	364
05/18/2026	32.83	32.83	32.83	32.83	-1.29%	403
05/15/2026	33.26	33.26	33.26	33.26	-5.19%	266
05/14/2026	35.10	35.10	35.08	35.08	-1.37%	440
05/12/2026	35.77	35.77	35.57	35.57	+8.10%	301
05/11/2026	32.90	32.90	32.90	32.90	+9.87%	2,745
05/08/2026	30.69	30.69	29.95	29.95	-3.96%	2,511
05/07/2026	31.34	31.34	31.18	31.18	-8.36%	3,791
05/06/2026	33.58	34.02	32.71	34.02	+9.27%	2,903
05/05/2026	31.14	31.14	31.14	31.14	+0.16%	159
05/04/2026	31.96	31.96	31.09	31.09	-1.51%	11,206
05/01/2026	31.79	31.79	31.57	31.57	-6.95%	839
04/30/2026	31.84	33.93	31.84	33.93	+14.64%	86,665
04/29/2026	30.09	30.09	29.59	29.59	+0.83%	3,411
04/28/2026	29.28	29.87	29.28	29.35	-3.75%	7,104
04/27/2026	30.49	30.49	30.49	30.49	-0.01%	770
04/24/2026	31.66	31.66	30.50	30.50	+5.70%	316
04/23/2026	30.44	30.44	28.85	28.85	-0.63%	958
04/17/2026	29.04	29.04	29.04	29.04	-1.10%	2,002
04/16/2026	29.52	29.52	29.36	29.36	-6.35%	2,777
04/14/2026	31.39	31.39	31.35	31.35	+6.99%	2,474
04/13/2026	30.60	30.64	29.16	29.30	+2.97%	1,963
04/07/2026	28.45	28.45	28.45	28.45	+1.02%	245
04/01/2026	29.57	29.57	28.16	28.16	-5.60%	256
03/31/2026	29.84	29.84	29.84	29.84	+17.15%	295
03/31/2026	$0.15 Dividend
03/24/2026	25.47	25.47	25.47	25.47	+1.54%	349
03/19/2026	25.08	25.08	25.08	25.08	-9.62%	113
03/09/2026	27.75	27.75	27.75	27.75	-6.47%	1,004
02/19/2026	29.67	29.67	29.67	29.67	+9.21%	291
02/11/2026	25.81	27.17	25.81	27.17	-5.28%	644
02/10/2026	28.68	28.68	28.68	28.68	+0.31%	264
02/06/2026	28.59	28.59	28.59	28.59	+17.64%	9,732
02/05/2026	24.29	24.31	24.29	24.31	+6.85%	248
01/29/2026	23.99	23.99	22.75	22.75	+9.21%	351
01/13/2026	20.77	20.83	20.77	20.83	-9.85%	480
01/12/2026	23.10	23.10	23.10	23.10	-0.85%	504
01/05/2026	23.30	23.30	23.30	23.30	+9.58%	139
01/02/2026	22.75	22.75	21.01	21.27	-9.78%	801
12/29/2025	23.57	23.57	23.57	23.57	+0.55%	432
12/23/2025	23.44	23.44	23.44	23.44	+7.73%	366
12/18/2025	21.76	21.76	21.76	21.76	+4.74%	329
12/16/2025	20.04	21.41	20.04	20.78	-2.80%	6,473
12/15/2025	21.38	21.38	21.37	21.37	+0.51%	23,753
12/12/2025	21.27	21.27	21.27	21.27	-5.49%	100
12/09/2025	22.50	22.50	22.50	22.50	+1.52%	500
12/04/2025	22.17	22.17	22.17	22.17	0.00%	138
11/28/2025	22.17	22.17	22.17	22.17	-9.31%	191
11/14/2025	24.44	24.44	24.44	24.44	0.00%	157