AJINF - Ajinomoto Co Inc
33.07
2.970 8.981%
Share volume: 2,745
Last Updated: 05-11-2026
Personal Services/Services – Private Households:
0.25%
PREVIOUS CLOSE
CHG
CHG%
$30.10
2.97
0.10%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-11-2026 | $33.07 | $33.07 | $33.07 | $33.07 | $33.07 | $33.07 | $33.07 | $33.07 | 2,745 | $2,745.00 |
| 05-08-2026 | $30.85 | $30.85 | $30.85 | $30.85 | $30.10 | $30.10 | $30.10 | $30.10 | 2,511 | $2,511.00 |
| 05-07-2026 | $31.50 | $31.50 | $31.50 | $31.50 | $31.34 | $31.34 | $31.34 | $31.34 | 3,791 | $3,791.00 |
| 05-06-2026 | $32.88 | $32.88 | $34.20 | $34.20 | $32.88 | $32.88 | $34.20 | $34.20 | 2,903 | $2,903.00 |
| 05-05-2026 | $31.30 | $31.30 | $31.30 | $31.30 | $31.30 | $31.30 | $31.30 | $31.30 | 159 | $159.00 |
| 05-04-2026 | $32.13 | $32.13 | $32.13 | $32.13 | $31.25 | $31.25 | $31.25 | $31.25 | 11,206 | $11,206.00 |
| 05-01-2026 | $31.95 | $31.95 | $31.95 | $31.95 | $31.73 | $31.73 | $31.73 | $31.73 | 839 | $839.00 |
| 04-30-2026 | $32.00 | $32.00 | $34.10 | $34.10 | $32.00 | $32.00 | $34.10 | $34.10 | 86,665 | $86,665.00 |
| 04-29-2026 | $30.25 | $30.25 | $30.25 | $30.25 | $29.75 | $29.75 | $29.75 | $29.75 | 3,411 | $3,411.00 |