Free Trial
→ Donald Trump is about to free crypto from its chains … (From Weiss Ratings) (Ad) Buy AJINY Stock  Free AJINY Stock Alerts

Ajinomoto (AJINY) Stock Chart & Stock Price History

Ajinomoto logo
$20.46 +0.06 (+0.29%)
As of 05/1/2025 03:59 PM Eastern
Compare

Ajinomoto Stock Price Performance

5 Day
Performance
+2.81%
1 Month
Performance
-48.66%
3 Month
Performance
-48.95%
6 Month
Performance
-46.13%
Year-To-Date
Performance
-49.69%
1 Year
Performance
-45.59%
Receive AJINY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Ajinomoto and its competitors with MarketBeat's FREE daily newsletter.

AJINY Stock Chart for Friday, May, 2, 2025

AJINY Chart by TradingView

Ajinomoto Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/01/2025$20.40$20.46
+0.29%		$21.17$19.8625,500 shs$20.39 billion
04/30/2025$20.39$20.40
+0.05%		$20.53$20.2226,737 shs$20.33 billion
04/29/2025$20.30$20.39
+0.47%		$20.39$20.2927,947 shs$20.32 billion
04/28/2025$19.90$20.30
+1.98%		$20.34$20.1353,746 shs$20.23 billion
04/25/2025$20.06$19.90
-0.80%		$19.97$19.8031,147 shs$19.83 billion
04/24/2025$20.69$20.06
-3.04%		$20.91$20.0031,269 shs$19.99 billion
04/23/2025$20.67$20.69
+0.10%		$20.93$20.6734,430 shs$20.62 billion
04/22/2025$20.77$20.67
-0.48%		$21.54$20.38134,812 shs$20.60 billion
04/21/2025$20.81$20.77
-0.17%		$20.77$20.6137,485 shs$20.70 billion
04/18/2025$20.81$20.81$21.54$20.01119,198 shs$20.74 billion
04/17/2025$20.55$20.81
+1.24%		$21.54$20.01119,198 shs$20.74 billion
04/16/2025$20.44$20.55
+0.54%		$20.90$20.00135,512 shs$20.48 billion
04/15/2025$20.30$20.44
+0.69%		$21.01$20.4380,641 shs$20.37 billion
04/14/2025$19.60$20.30
+3.60%		$21.08$20.20834,579 shs$20.23 billion
04/11/2025$19.23$19.60
+1.90%		$19.69$18.92141,038 shs$9.96 billion
04/10/2025$19.45$19.23
-1.14%		$20.00$18.72145,885 shs$9.77 billion
04/09/2025$38.08$19.45
-48.92%		$20.33$18.31108,917 shs$9.89 billion
04/09/2025$38.08$19.45
-48.92%		$20.33$18.31108,917 shs$9.89 billion
04/08/2025$36.65$38.08
+3.91%		$42.20$33.0074,173 shs$19.36 billion
04/08/2025$36.65$38.08
+3.91%		$42.20$33.0074,173 shs$19.36 billion
04/07/2025$38.51$36.65
-4.84%		$37.55$36.1351,208 shs$18.63 billion
04/04/2025$39.23$38.51
-1.83%		$41.70$38.4928,244 shs$19.58 billion
04/03/2025$39.85$39.23
-1.56%		$40.63$38.609,720 shs$19.94 billion
04/02/2025$40.73$39.85
-2.16%		$42.83$37.126,552 shs$20.26 billion
04/01/2025$39.60$40.73
+2.86%		$41.75$35.0615,747 shs$20.70 billion
Related Companies

This page (OTCMKTS:AJINY) was last updated on 5/2/2025 by MarketBeat.com Staff
From Our Partners
The next market Nvidia is positioned to dominate …
Robots — built by Nvidia. Forbes says this could be " a $24 trillion opportunity for investors." Huang s...
Weiss Ratings | Sponsored
Elon just did WHAT!?
As you may recall, Biden and the Fed were working on a central bank digital currency, or CBDC. Had they got...
Brownstone Research | Sponsored
Warning: “DOGE Collapse” imminent
Elon Strikes Back You may already sense that the tide is turning against Elon Musk and DOGE. Just this week...
Altimetry | Sponsored
Is he more powerful than Trump?
Is there anybody more powerful than Donald Trump right now? In a single tariff announcement, he wiped out n...
Porter & Company | Sponsored
Blackrock’s Sending THIS Crypto Higher on Purpose
While everyone's distracted by Bitcoin's moves, a stealth revolution is underway. One altcoin is quietly po...
Crypto 101 Media | Sponsored
Feds Just Admitted It—They Can Take Your Cash
The Government Just Said Your Money Isn't Yours That's right—According to the DOJ, YOUR hard-earned money i...
Priority Gold | Sponsored
$2 Trillion Disappears Because of Fed's Secretive New Move
$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...
Stansberry Research | Sponsored
Gold Hits New Highs as Global Markets Spiral
When Trump took office in 2017, gold was just $1,100 an ounce. By the time he left, it had soared to $1,839. ...
Premier Gold Co | Sponsored