Financial News
Ajinomoto Company Inc ADR (OP: AJINY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 06, 2010 | 95.33 | 95.33 | 95.33 | 95.33 | 0 | -1.16(-1.20%) |
| Apr 05, 2010 | 96.49 | 96.49 | 96.49 | 96.49 | 1,000 | -4.85(-4.79%) |
| Mar 19, 2010 | 101.34 | 101.34 | 101.34 | 0 | +0.24(+0.24%) | |
| Mar 16, 2010 | 101.10 | 101.10 | 101.10 | 101.10 | 0 | +1.50(+1.51%) |
| Feb 02, 2010 | 99.60 | 99.60 | 99.60 | 99.60 | 0 | +4.10(+4.29%) |
| Jan 27, 2010 | 95.50 | 95.50 | 95.50 | 0 | -0.50(-0.52%) | |
| Jan 25, 2010 | 96.00 | 96.00 | 96.00 | 0 | -5.75(-5.65%) | |
| Jan 20, 2010 | 101.75 | 101.75 | 101.75 | 0 | +9.01(+9.71%) | |
| Dec 15, 2009 | 92.74 | 92.74 | 92.74 | 0 | +0.96(+1.05%) | |
| Dec 10, 2009 | 91.78 | 91.78 | 91.78 | 91.78 | 0 | -3.14(-3.31%) |
| Nov 30, 2009 | 94.92 | 94.92 | 94.92 | 94.92 | 0 | +5.38(+6.01%) |
| Nov 18, 2009 | 89.54 | 89.54 | 89.54 | 0 | -1.81(-1.98%) | |
| Nov 13, 2009 | 91.35 | 91.35 | 91.35 | 0 | -2.55(-2.72%) | |
| Nov 10, 2009 | 93.90 | 93.90 | 93.90 | 93.90 | 0 | +0.57(+0.61%) |
| Nov 04, 2009 | 93.33 | 93.33 | 93.33 | 93.33 | 0 | +0.45(+0.48%) |
| Nov 02, 2009 | 92.88 | 92.88 | 92.88 | 92.88 | 0 | -0.38(-0.41%) |
| Oct 29, 2009 | 93.26 | 93.26 | 93.26 | 93.26 | 0 | +0.12(+0.13%) |
| Oct 28, 2009 | 93.40 | 93.40 | 93.14 | 93.14 | 416 | +0.34(+0.37%) |
| Oct 27, 2009 | 92.80 | 92.80 | 92.80 | 92.80 | 200 | -2.95(-3.08%) |
| Oct 26, 2009 | 95.75 | 95.75 | 95.75 | 95.75 | 100 | +1.50(+1.59%) |
| Oct 23, 2009 | 94.25 | 94.25 | 94.25 | 94.25 | 500 | +1.00(+1.07%) |
| Oct 09, 2009 | 93.25 | 93.25 | 93.25 | 0 | -9.50(-9.25%) | |
| Sep 24, 2009 | 102.75 | 102.75 | 102.75 | 102.75 | 0 | +2.75(+2.75%) |
| Sep 23, 2009 | 99.75 | 100.00 | 99.75 | 100.00 | 3,966 | +1.80(+1.83%) |
| Sep 16, 2009 | 98.20 | 98.20 | 98.20 | 0 | +21.02(+27.23%) | |
| Jun 17, 2009 | 77.18 | 77.18 | 77.18 | 0 | +3.38(+4.58%) | |
| May 29, 2009 | 73.80 | 73.80 | 73.80 | 700 | -1.15(-1.53%) | |
| May 28, 2009 | 74.95 | 74.95 | 74.95 | 74.95 | 400 | +1.25(+1.70%) |
| May 08, 2009 | 73.70 | 73.70 | 73.70 | 73.70 | 0 | +2.00(+2.79%) |
| May 07, 2009 | 71.70 | 71.70 | 71.70 | 71.70 | 200 | -2.30(-3.11%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
