Free Trial

Ajinomoto (AJINY) Stock Chart & Stock Price History

→ Protect Yourself While There’s Still Time … (From Weiss Ratings) (Ad)
Free AJINY Stock Alerts
$37.28
+0.86 (+2.36%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartEarningsHeadlinesInsider TradesShort Interest

Ajinomoto Stock Price Performance

5 Day
Performance
+4.57%
1 Month
Performance
-0.30%
3 Month
Performance
-9.63%
6 Month
Performance
-0.82%
Year-To-Date
Performance
-5.08%
1 Year
Performance
+1.53%
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

Ad Prosper Trading Academy
These AI trades triggered this morning (545% return)
If you think a market crash is possible in 2024, I don't know why you're not using this yet.
Click Here To Get Your Free Copy

AJINY Stock Chart for Friday, April, 26, 2024

AJINY Chart by TradingView

Ajinomoto Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/25/2024$36.42$36.59
+0.47%		$36.59$35.7036,873 shs$19.08 billion
04/24/2024$36.53$36.42
-0.30%		$36.50$36.2715,584 shs$18.99 billion
04/23/2024$36.14$36.53
+1.08%		$36.70$36.4630,726 shs$19.05 billion
04/22/2024$34.83$36.14
+3.76%		$36.15$35.9036,732 shs$18.84 billion
04/19/2024$35.34$34.83
-1.44%		$35.20$34.5718,518 shs$18.16 billion
04/18/2024$35.72$35.34
-1.06%		$35.67$35.3427,605 shs$18.43 billion
04/17/2024$35.46$35.72
+0.73%		$36.01$35.5862,956 shs$18.63 billion
04/16/2024$35.58$35.46
-0.34%		$35.50$35.3940,281 shs$18.49 billion
04/15/2024$36.00$35.58
-1.17%		$37.23$35.5820,450 shs$18.55 billion
04/12/2024$36.56$36.05
-1.39%		$36.33$36.0015,108 shs$18.80 billion
04/11/2024$36.55$36.56
+0.02%		$36.57$36.1421,988 shs$19.06 billion
04/10/2024$37.18$36.55
-1.71%		$36.70$36.4512,355 shs$19.06 billion
04/09/2024$36.93$37.18
+0.69%		$38.19$37.0914,449 shs$19.39 billion
04/08/2024$36.79$36.93
+0.38%		$37.09$36.9322,587 shs$19.26 billion
04/05/2024$36.23$36.79
+1.55%		$36.81$36.6617,172 shs$19.18 billion
04/04/2024$36.48$36.23
-0.69%		$36.68$36.1115,816 shs$18.89 billion
04/03/2024$36.57$36.48
-0.25%		$36.54$36.3725,391 shs$19.02 billion
04/02/2024$37.15$36.57
-1.56%		$36.57$36.3115,143 shs$19.07 billion
04/01/2024$37.20$37.15
-0.13%		$38.33$36.4424,378 shs$19.37 billion
03/29/2024$37.20$37.20$37.26$37.1211,960 shs$19.40 billion
03/28/2024$37.08$37.20
+0.32%		$37.26$37.1211,960 shs$19.40 billion
03/27/2024$36.53$37.08
+1.51%		$37.15$36.9913,845 shs$19.33 billion
03/26/2024$36.14$36.53
+1.08%		$36.71$36.5339,157 shs$19.05 billion
03/25/2024$36.16$36.14
-0.06%		$36.27$36.1228,168 shs$18.84 billion
03/22/2024$36.50$36.16
-0.93%		$36.17$36.0216,620 shs$18.85 billion
03/21/2024$37.21$36.50
-1.91%		$36.60$36.4911,188 shs$19.03 billion
03/20/2024$37.09$37.21
+0.32%		$37.38$37.058,587 shs$19.40 billion
03/19/2024$36.47$37.09
+1.70%		$37.20$36.8928,708 shs$19.34 billion
03/18/2024$35.69$36.47
+2.20%		$36.79$36.3518,335 shs$19.02 billion
03/15/2024$36.49$35.69
-2.21%		$35.75$35.6122,765 shs$18.61 billion
03/14/2024$36.42$36.49
+0.19%		$36.71$36.4330,013 shs$19.03 billion
03/13/2024$37.06$36.42
-1.72%		$36.98$36.3210,740 shs$18.99 billion
03/12/2024$36.90$37.06
+0.42%		$37.12$36.9312,651 shs$19.32 billion
03/11/2024$38.07$36.90
-3.07%		$38.07$36.8733,448 shs$19.24 billion
03/08/2024$37.34$38.07
+1.96%		$38.08$37.3338,516 shs$19.85 billion
03/07/2024$38.20$37.34
-2.25%		$37.79$37.3245,028 shs$19.47 billion
03/06/2024$37.05$38.20
+3.10%		$38.42$37.2960,622 shs$19.92 billion
03/05/2024$36.36$37.05
+1.90%		$37.83$36.3216,727 shs$19.32 billion
03/04/2024$37.05$36.36
-1.86%		$37.30$36.1818,085 shs$18.96 billion
03/01/2024$36.57$37.05
+1.33%		$37.51$35.7611,553 shs$19.32 billion
These AI trades triggered this morning (545% return) (Ad)

If you think a market crash is possible in 2024, I don't know why you're not using this yet.

Click Here To Get Your Free Copy
02/29/2024$37.62$36.57
-2.80%		$37.62$36.4815,426 shs$19.07 billion
02/28/2024$38.01$37.62
-1.03%		$37.62$37.545,871 shs$19.62 billion
02/27/2024$39.05$38.01
-2.66%		$38.27$37.9312,864 shs$19.82 billion
02/26/2024$39.21$39.05
-0.41%		$39.25$38.899,334 shs$20.36 billion
02/23/2024$39.14$39.21
+0.18%		$39.29$39.116,988 shs$20.45 billion
02/22/2024$38.66$39.14
+1.24%		$39.32$39.0117,073 shs$20.41 billion
02/21/2024$38.51$38.66
+0.38%		$39.33$38.5413,439 shs$20.16 billion
02/20/2024$38.73$38.51
-0.56%		$38.70$38.4711,978 shs$20.08 billion
02/19/2024$38.73$38.73$38.95$37.0817,200 shs$20.19 billion
02/16/2024$38.11$38.73
+1.63%		$38.95$37.0817,232 shs$20.19 billion
02/15/2024$38.14$38.11
-0.08%		$38.33$37.9915,253 shs$19.87 billion
02/14/2024$38.84$38.14
-1.79%		$38.70$38.0611,770 shs$19.89 billion
02/13/2024$38.73$38.84
+0.27%		$39.01$38.739,795 shs$20.25 billion
02/12/2024$38.34$38.73
+1.02%		$38.73$38.507,574 shs$20.19 billion
02/09/2024$38.41$38.34
-0.18%		$38.49$38.1314,215 shs$19.99 billion
02/08/2024$38.43$38.41
-0.05%		$38.60$38.3022,388 shs$20.03 billion
02/07/2024$39.87$38.43
-3.61%		$38.81$38.299,237 shs$20.04 billion
02/06/2024$41.10$39.87
-2.99%		$40.24$39.5115,027 shs$20.79 billion
02/05/2024$40.73$41.10
+0.91%		$41.10$40.5411,308 shs$21.43 billion
02/02/2024$41.10$40.73
-0.90%		$40.73$40.506,297 shs$21.24 billion
02/01/2024$40.97$41.10
+0.32%		$41.10$40.8313,680 shs$21.43 billion
01/31/2024$40.58$40.97
+0.96%		$41.30$40.505,342 shs$21.36 billion
01/30/2024$40.72$40.58
-0.34%		$40.60$40.537,362 shs$21.16 billion
01/29/2024$40.30$40.72
+1.04%		$40.90$40.475,856 shs$21.23 billion
01/26/2024$40.97$40.30
-1.64%		$40.30$39.836,354 shs$21.01 billion
01/25/2024$41.10$40.97
-0.32%		$41.28$40.779,124 shs$21.36 billion

Related Companies:
This page (OTCMKTS:AJINY) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
He Is Giving Away Bitcoin
Crypto Swap Profits
Fed launches fourth dollar overhaul
Stansberry Research
Man Who Predicted 2008: “This Will be Worse.”
Altimetry