Scarica l'app Stockscreener
27.25
0.07%
0.018
Dopo l'orario di chiusura:
26.71
-0.54
-1.98%
Storico Dei Prezzi Delle Azioni Di Ajinomoto Co. Inc ADR (AJINY)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-08-13 | $27.30 | $27.25 | $0.055 | 10,073.0 | +0.07% |
| 2025-08-08 | $27.26 | $27.12 | $0.14 | 19,660.0 | +0.78% |
| 2025-08-07 | $27.07 | $26.95 | $0.12 | 52,558.0 | +1.60% |
| 2025-08-06 | $26.64 | $26.54 | $0.10 | 8,132.0 | +0.36% |
| 2025-08-05 | $27.51 | $26.49 | $1.02 | 39,489.0 | -3.99% |
| 2025-08-04 | $27.83 | $27.60 | $0.23 | 34,436.0 | +1.40% |
| 2025-08-01 | $27.23 | $27.02 | $0.21 | 13,582.0 | +2.68% |
| 2025-07-31 | $26.57 | $26.39 | $0.182 | 43,279.0 | -0.04% |
| 2025-07-30 | $26.62 | $26.41 | $0.21 | 28,050.0 | +0.91% |
| 2025-07-29 | $26.37 | $26.28 | $0.09 | 16,362.0 | -0.25% |
| 2025-07-28 | $26.36 | $26.29 | $0.07 | 20,956.0 | -1.92% |
| 2025-07-25 | $26.87 | $26.78 | $0.091 | 32,917.0 | -0.56% |
| 2025-07-24 | $27.07 | $27.00 | $0.067 | 11,773.0 | +1.45% |
| 2025-07-23 | $26.76 | $26.58 | $0.18 | 34,265.0 | -2.10% |
| 2025-07-22 | $28.02 | $27.12 | $0.90 | 33,074.0 | -0.30% |
| 2025-07-21 | $27.28 | $26.94 | $0.3395 | 12,953.0 | +1.94% |
| 2025-07-18 | $26.83 | $25.82 | $1.01 | 20,575.0 | +1.16% |
| 2025-07-17 | $26.45 | $26.35 | $0.10 | 32,104.0 | +0.23% |
| 2025-07-16 | $26.43 | $26.16 | $0.27 | 23,227.0 | +0.65% |
| 2025-07-15 | $26.26 | $25.73 | $0.53 | 31,512.0 | -0.30% |
Ajinomoto Co. Inc ADR Stock (AJINY) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Ajinomoto Co. Inc ADR nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni AJINY. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Ajinomoto Co. Inc ADR fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Ajinomoto Co. Inc ADR Storia dei prezzi delle azioni (AJINY) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-08 | $27.83 | $26.49 | $1.34 | 177,930.0 | +2.79% |
| 2025-07 | $28.23 | $25.73 | $2.50 | 625,186.0 | -1.80% |
| 2025-06 | $27.81 | $24.41 | $3.40 | 503,307.0 | +8.47% |
| 2025-05 | $25.69 | $19.86 | $5.83 | 683,884.0 | +21.99% |
| 2025-04 | $21.54 | $16.50 | $5.04 | 2,679,744.0 | +3.04% |
| 2025-03 | $21.22 | $18.18 | $3.04 | 665,784.0 | -1.20% |
| 2025-02 | $22.07 | $19.51 | $2.56 | 752,950.0 | +0.00% |
| 2025-01 | $40.40 | $18.93 | $21.47 | 801,555.0 | -1.45% |
Ajinomoto Co. Inc ADR Storia dei prezzi delle azioni (AJINY) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $43.05 | $20.27 | $22.78 | 557,414.0 | -2.29% |
| 2024-11 | $21.77 | $18.17 | $3.60 | 1,229,092.0 | +8.97% |
| 2024-10 | $39.42 | $18.25 | $21.17 | 896,320.0 | +0.26% |
| 2024-09 | $20.12 | $18.24 | $1.88 | 828,218.0 | +0.10% |
| 2024-08 | $38.27 | $17.14 | $21.12 | 999,940.0 | -8.45% |
| 2024-07 | $20.93 | $17.34 | $3.59 | 871,716.0 | +18.81% |
| 2024-06 | $18.98 | $17.35 | $1.62 | 1,059,042.0 | -1.40% |
| 2024-05 | $19.86 | $17.77 | $2.09 | 728,524.0 | -3.67% |
| 2024-04 | $19.16 | $17.29 | $1.88 | 1,184,744.0 | -0.27% |
| 2024-03 | $19.21 | $17.80 | $1.41 | 959,416.0 | +1.74% |
| 2024-02 | $20.55 | $18.24 | $2.31 | 503,312.0 | -10.75% |
| 2024-01 | $20.84 | $18.85 | $2.00 | 437,362.0 | -46.61% |
Ajinomoto Co. Inc ADR Storia dei prezzi delle azioni (AJINY) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $38.55 | $34.34 | $4.21 | 342,557.0 | +2.97% |
| 2023-11 | $38.97 | $35.40 | $3.57 | 500,776.0 | +1.86% |
| 2023-10 | $40.81 | $35.10 | $5.71 | 567,403.0 | -5.01% |
| 2023-09 | $42.71 | $38.41 | $4.30 | 259,073.0 | -8.96% |
| 2023-08 | $42.37 | $37.80 | $4.57 | 294,829.0 | +8.18% |
| 2023-07 | $40.86 | $38.45 | $2.41 | 163,786.0 | -1.56% |
| 2023-06 | $42.21 | $39.03 | $3.18 | 195,081.0 | +2.61% |
| 2023-05 | $39.33 | $35.28 | $4.05 | 131,934.0 | +7.31% |
| 2023-04 | $36.60 | $34.78 | $1.82 | 102,426.0 | +2.45% |
| 2023-03 | $35.21 | $31.68 | $3.53 | 191,684.0 | +15.10% |
| 2023-02 | $32.03 | $29.47 | $2.56 | 139,193.0 | -5.79% |
| 2023-01 | $33.00 | $28.98 | $4.02 | 127,185.0 | +6.01% |
3.23%
0.39%
Capitalizzazione:
|
Volume (24 ore):