Get the Stockscreener App
27.25
0.07%
0.018
After Hours:
26.71
-0.54
-1.98%
Ajinomoto Co. Inc ADR Stock (AJINY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 13, 2025 | $27.30 | $27.25 | $0.055 | 10,073.0 | +0.07% |
| Aug 08, 2025 | $27.26 | $27.12 | $0.14 | 19,660.0 | +0.78% |
| Aug 07, 2025 | $27.07 | $26.95 | $0.12 | 52,558.0 | +1.60% |
| Aug 06, 2025 | $26.64 | $26.54 | $0.10 | 8,132.0 | +0.36% |
| Aug 05, 2025 | $27.51 | $26.49 | $1.02 | 39,489.0 | -3.99% |
| Aug 04, 2025 | $27.83 | $27.60 | $0.23 | 34,436.0 | +1.40% |
| Aug 01, 2025 | $27.23 | $27.02 | $0.21 | 13,582.0 | +2.68% |
| Jul 31, 2025 | $26.57 | $26.39 | $0.182 | 43,279.0 | -0.04% |
| Jul 30, 2025 | $26.62 | $26.41 | $0.21 | 28,050.0 | +0.91% |
| Jul 29, 2025 | $26.37 | $26.28 | $0.09 | 16,362.0 | -0.25% |
| Jul 28, 2025 | $26.36 | $26.29 | $0.07 | 20,956.0 | -1.92% |
| Jul 25, 2025 | $26.87 | $26.78 | $0.091 | 32,917.0 | -0.56% |
| Jul 24, 2025 | $27.07 | $27.00 | $0.067 | 11,773.0 | +1.45% |
| Jul 23, 2025 | $26.76 | $26.58 | $0.18 | 34,265.0 | -2.10% |
| Jul 22, 2025 | $28.02 | $27.12 | $0.90 | 33,074.0 | -0.30% |
| Jul 21, 2025 | $27.28 | $26.94 | $0.3395 | 12,953.0 | +1.94% |
| Jul 18, 2025 | $26.83 | $25.82 | $1.01 | 20,575.0 | +1.16% |
| Jul 17, 2025 | $26.45 | $26.35 | $0.10 | 32,104.0 | +0.23% |
| Jul 16, 2025 | $26.43 | $26.16 | $0.27 | 23,227.0 | +0.65% |
| Jul 15, 2025 | $26.26 | $25.73 | $0.53 | 31,512.0 | -0.30% |
Ajinomoto Co. Inc ADR Stock (AJINY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ajinomoto Co. Inc ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AJINY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ajinomoto Co. Inc ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ajinomoto Co. Inc ADR Stock (AJINY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $27.83 | $26.49 | $1.34 | 177,930.0 | +2.79% |
| Jul, 2025 | $28.23 | $25.73 | $2.50 | 625,186.0 | -1.80% |
| Jun, 2025 | $27.81 | $24.41 | $3.40 | 503,307.0 | +8.47% |
| May, 2025 | $25.69 | $19.86 | $5.83 | 683,884.0 | +21.99% |
| Apr, 2025 | $21.54 | $16.50 | $5.04 | 2,679,744.0 | +3.04% |
| Mar, 2025 | $21.22 | $18.18 | $3.04 | 665,784.0 | -1.20% |
| Feb, 2025 | $22.07 | $19.51 | $2.56 | 752,950.0 | +0.00% |
| Jan, 2025 | $40.40 | $18.93 | $21.47 | 801,555.0 | -1.45% |
Ajinomoto Co. Inc ADR Stock (AJINY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $43.05 | $20.27 | $22.78 | 557,414.0 | -2.29% |
| Nov, 2024 | $21.77 | $18.17 | $3.60 | 1,229,092.0 | +8.97% |
| Oct, 2024 | $39.42 | $18.25 | $21.17 | 896,320.0 | +0.26% |
| Sep, 2024 | $20.12 | $18.24 | $1.88 | 828,218.0 | +0.10% |
| Aug, 2024 | $38.27 | $17.14 | $21.12 | 999,940.0 | -8.45% |
| Jul, 2024 | $20.93 | $17.34 | $3.59 | 871,716.0 | +18.81% |
| Jun, 2024 | $18.98 | $17.35 | $1.62 | 1,059,042.0 | -1.40% |
| May, 2024 | $19.86 | $17.77 | $2.09 | 728,524.0 | -3.67% |
| Apr, 2024 | $19.16 | $17.29 | $1.88 | 1,184,744.0 | -0.27% |
| Mar, 2024 | $19.21 | $17.80 | $1.41 | 959,416.0 | +1.74% |
| Feb, 2024 | $20.55 | $18.24 | $2.31 | 503,312.0 | -10.75% |
| Jan, 2024 | $20.84 | $18.85 | $2.00 | 437,362.0 | -46.61% |
Ajinomoto Co. Inc ADR Stock (AJINY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $38.55 | $34.34 | $4.21 | 342,557.0 | +2.97% |
| Nov, 2023 | $38.97 | $35.40 | $3.57 | 500,776.0 | +1.86% |
| Oct, 2023 | $40.81 | $35.10 | $5.71 | 567,403.0 | -5.01% |
| Sep, 2023 | $42.71 | $38.41 | $4.30 | 259,073.0 | -8.96% |
| Aug, 2023 | $42.37 | $37.80 | $4.57 | 294,829.0 | +8.18% |
| Jul, 2023 | $40.86 | $38.45 | $2.41 | 163,786.0 | -1.56% |
| Jun, 2023 | $42.21 | $39.03 | $3.18 | 195,081.0 | +2.61% |
| May, 2023 | $39.33 | $35.28 | $4.05 | 131,934.0 | +7.31% |
| Apr, 2023 | $36.60 | $34.78 | $1.82 | 102,426.0 | +2.45% |
| Mar, 2023 | $35.21 | $31.68 | $3.53 | 191,684.0 | +15.10% |
| Feb, 2023 | $32.03 | $29.47 | $2.56 | 139,193.0 | -5.79% |
| Jan, 2023 | $33.00 | $28.98 | $4.02 | 127,185.0 | +6.01% |
3.23%
0.39%
Cap:
|
Volume (24h):