AJINF | Ajinomoto Co Inc | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

Ajinomoto Co Inc (AJINF)

OTC

$32.22-$1.27 (-3.82%)

Price as of Sep 18, 2026

N/A
Market Cap
20.94%
1-Year Change
Packaged Foods
Industry

1 Month
-7.94%

Low Price$31.15

High Price$33.33
3 Months
+7.04%

Low Price$30.04

High Price$38.81
1 Year
+20.94%

Low Price$20.78

High Price$39.19

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/30/2026	$0.16 Dividend
09/18/2026	32.06	32.06	32.06	32.06	-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	31.15	31.15	31.15	31.15	-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	32.50	31.96	32.50	-6.69%	657
08/14/2026	35.37	35.38	34.83	34.83	-1.55%	2,320
08/13/2026	35.37	35.37	35.37	35.37	+0.45%	256
08/12/2026	35.22	35.22	35.22	35.22	+9.70%	200
08/06/2026	34.00	34.00	32.10	32.10	+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	34.83	34.83	34.83	34.83	-0.26%	200
07/07/2026	34.45	34.92	34.45	34.92	-10.02%	1,476
07/06/2026	38.81	38.81	38.81	38.81	-0.97%	200
07/02/2026	39.19	39.19	39.19	39.19	+6.58%	180
06/30/2026	34.90	36.77	34.90	36.77	+0.82%	7,236
06/29/2026	36.47	36.47	36.47	36.47	+10.39%	298
06/26/2026	33.04	33.04	33.04	33.04	-7.68%	115
06/25/2026	33.83	35.78	33.83	35.78	+2.28%	502
06/23/2026	34.17	34.99	34.17	34.99	-9.13%	343
06/22/2026	38.31	39.75	38.31	38.50	+28.54%	555
06/16/2026	29.95	29.95	29.95	29.95	+3.79%	154
06/09/2026	29.85	29.85	28.86	28.86	-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	32.84	32.84	32.84	32.84	+0.76%	333
06/01/2026	32.59	32.59	32.59	32.59	0.00%	468
05/29/2026	32.59	32.59	32.59	32.59	+0.96%	344
05/28/2026	31.85	32.28	31.85	32.28	-4.59%	791
05/27/2026	33.83	33.83	33.83	33.83	+0.22%	602
05/26/2026	33.76	33.76	33.76	33.76	+9.65%	256
05/22/2026	30.79	30.79	30.79	30.79	-7.45%	3,668
05/19/2026	33.27	33.27	33.27	33.27	+1.30%	364
05/18/2026	32.84	32.84	32.84	32.84	-1.29%	403
05/15/2026	33.27	33.27	33.27	33.27	-5.19%	266
05/14/2026	35.11	35.11	35.09	35.09	-1.37%	440
05/12/2026	35.77	35.77	35.57	35.57	+8.10%	301
05/11/2026	32.91	32.91	32.91	32.91	+9.87%	2,745
05/08/2026	30.70	30.70	29.95	29.95	-3.96%	2,511
05/07/2026	31.34	31.34	31.19	31.19	-8.36%	3,791
05/06/2026	33.58	34.03	32.71	34.03	+9.27%	2,903
05/05/2026	31.15	31.15	31.15	31.15	+0.16%	159
05/04/2026	31.97	31.97	31.10	31.10	-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	30.10	30.10	29.60	29.60	+0.83%	3,411
04/28/2026	29.29	29.87	29.29	29.35	-3.75%	7,104
04/27/2026	30.50	30.50	30.50	30.50	-0.01%	770
04/24/2026	31.66	31.66	30.50	30.50	+5.70%	316
04/23/2026	30.45	30.45	28.86	28.86	-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	30.61	30.65	29.17	29.30	+2.97%	1,963
04/07/2026	28.46	28.46	28.46	28.46	+1.02%	245
04/01/2026	29.58	29.58	28.17	28.17	-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	25.09	25.09	25.09	25.09	-9.62%	113
03/09/2026	27.76	27.76	27.76	27.76	-6.47%	1,004
02/19/2026	29.68	29.68	29.68	29.68	+9.21%	291
02/11/2026	25.82	27.18	25.82	27.18	-5.28%	644
02/10/2026	28.69	28.69	28.69	28.69	+0.31%	264
02/06/2026	28.60	28.60	28.60	28.60	+17.64%	9,732
02/05/2026	24.30	24.31	24.30	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	23.11	23.11	23.11	23.11	-0.85%	504
01/05/2026	23.31	23.31	23.31	23.31	+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	23.45	23.45	23.45	23.45	+7.73%	366
12/18/2025	21.76	21.76	21.76	21.76	+4.74%	329
12/16/2025	20.04	21.42	20.04	20.78	-2.80%	6,473
12/15/2025	21.39	21.39	21.38	21.38	+0.51%	23,753
12/12/2025	21.27	21.27	21.27	21.27	-5.49%	100
12/09/2025	22.51	22.51	22.51	22.51	+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	-9.25%	157
11/06/2025	26.94	26.94	26.94	26.94	-4.12%	351
10/24/2025	28.10	28.10	28.10	28.10	0.00%	211