Ajinomoto Co Inc (AJI)
TG
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -1.46 | -4.29033205995 | 34.03 | 34.45 | 32.979999 | 52 | 33.71433089 | DE |
4 | -3.13 | -8.7675070028 | 35.7 | 35.7 | 32.799999 | 31 | 33.84373353 | DE |
12 | -1.63 | -4.76608187135 | 34.2 | 36.53 | 32.799999 | 85 | 34.43141911 | DE |
26 | -1.83 | -5.31976744186 | 34.4 | 38.6 | 32.6 | 127 | 34.54065078 | DE |
52 | -6.83 | -17.3350253807 | 39.4 | 39.4 | 32 | 144 | 34.94225503 | DE |
156 | -6.83 | -17.3350253807 | 39.4 | 39.4 | 32 | 144 | 34.94225503 | DE |
260 | -6.83 | -17.3350253807 | 39.4 | 39.4 | 32 | 144 | 34.94225503 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1718828820 | 32.979999 | -1.47 | -4.27 | 32.979999 | 32.979999 | 32.979999 | 50 |
1718742420 | 34.45 | 0 | 0.00 | 34.45 | 34.45 | 34.45 | 0 |
1718656020 | 34.45 | 0.42 | 1.23 | 34.45 | 34.45 | 34.45 | 7 |
1718396820 | 34.03 | 0 | 0.00 | 34.03 | 34.03 | 34.03 | 0 |
1718310420 | 34.03 | -0.07 | -0.21 | 34.03 | 34.03 | 34.03 | 100 |
1718224020 | 34.1 | -0.61 | -1.76 | 34.1 | 34.1 | 34.1 | 70 |
1718137620 | 34.71 | 0 | 0.00 | 34.71 | 34.71 | 34.71 | 0 |
1718051220 | 34.71 | 0 | 0.00 | 34.71 | 34.71 | 34.71 | 0 |
1717792020 | 34.71 | 0.91 | 2.69 | 34.71 | 34.71 | 34.71 | 2 |
1717705620 | 33.799999 | 0 | 0.00 | 33.799999 | 33.799999 | 33.799999 | 0 |
1717619220 | 33.799999 | 0 | 0.00 | 33.799999 | 33.799999 | 33.799999 | 0 |
1717532820 | 33.799999 | 0.84 | 2.55 | 33.04 | 33.799999 | 33.02 | 17 |
1717446420 | 32.96 | 0.16 | 0.49 | 33.549999 | 33.65 | 32.96 | 5 |
1717187220 | 32.799999 | 0 | 0.00 | 32.799999 | 32.799999 | 32.799999 | 0 |
1717100820 | 32.799999 | -1.19 | -3.50 | 32.799999 | 32.799999 | 32.799999 | 5 |
1717014420 | 33.99 | -1.71 | -4.79 | 34.33 | 34.33 | 33.99 | 50 |
1716928020 | 35.7 | 0 | 0.00 | 35.7 | 35.7 | 35.7 | 0 |
1716841620 | 35.7 | 0 | 0.00 | 35.7 | 35.7 | 35.7 | 0 |
1716582420 | 35.7 | 0 | 0.00 | 35.7 | 35.7 | 35.7 | 0 |
1716496020 | 35.7 | -0.32 | -0.89 | 35.7 | 35.7 | 35.7 | 2 |
1716409620 | 36.02 | 0 | 0.00 | 36.02 | 36.02 | 36.02 | 0 |
1716323220 | 36.02 | 0 | 0.00 | 36.02 | 36.02 | 36.02 | 0 |
1716236820 | 36.02 | 0 | 0.00 | 36.02 | 36.02 | 36.02 | 0 |
1715977620 | 36.02 | 0 | 0.00 | 36.02 | 36.02 | 36.02 | 0 |
1715891220 | 36.02 | -0.13 | -0.36 | 36.02 | 36.02 | 36.02 | 1 |
1715804820 | 36.15 | 0.61 | 1.72 | 35.979999 | 36.15 | 35.979999 | 8 |
1715718420 | 35.54 | -0.97 | -2.66 | 35.54 | 35.54 | 35.54 | 142 |
1715632020 | 36.51 | 0 | 0.00 | 36.51 | 36.51 | 36.51 | 0 |
1715372820 | 36.51 | 2.4 | 7.04 | 36.01 | 36.53 | 36.01 | 205 |
1715286420 | 34.11 | -1.75 | -4.88 | 34.11 | 34.11 | 34.11 | 1 |
1715200020 | 35.86 | 0 | 0.00 | 35.86 | 35.86 | 35.86 | 0 |
1715113620 | 35.86 | 0.46 | 1.30 | 35.02 | 35.86 | 35.02 | 31 |
1715027220 | 35.4 | -0.23 | -0.65 | 35.4 | 35.4 | 35.4 | 100 |
1714768020 | 35.63 | 0.02 | 0.06 | 35.619999 | 35.63 | 35.619999 | 250 |
1714681560 | 35.61 | 1 | 2.89 | 35.43 | 35.61 | 35.43 | 2 |
1714508820 | 34.61 | 0 | 0.00 | 34.61 | 34.61 | 34.61 | 0 |
1714422420 | 34.61 | 0 | 0.00 | 34.61 | 34.61 | 34.61 | 0 |
1714163220 | 34.61 | 0.88 | 2.61 | 33.979999 | 34.61 | 33.979999 | 444 |
1714076820 | 33.729999 | -0.28 | -0.82 | 33.729999 | 33.729999 | 33.729999 | 1 |
1713990360 | 34.01 | 0 | 0.00 | 34.01 | 34.01 | 34.01 | 0 |
1713903960 | 34.01 | 0.76 | 2.29 | 34.47 | 34.7 | 33.9 | 122 |
1713817620 | 33.25 | 0 | 0.00 | 33.25 | 33.25 | 33.25 | 0 |
1713558420 | 33.25 | 0.08 | 0.24 | 33.25 | 33.25 | 33.25 | 30 |
1713472020 | 33.17 | -1.13 | -3.29 | 33.17 | 33.17 | 33.17 | 1 |
1713385620 | 34.299999 | 0 | 0.00 | 34.299999 | 34.299999 | 34.299999 | 0 |
1713299220 | 34.299999 | 0 | 0.00 | 34.299999 | 34.299999 | 34.299999 | 0 |
1713212820 | 34.299999 | 0.02 | 0.06 | 33.58 | 34.299999 | 33.58 | 24 |
1712953620 | 34.28 | 0 | 0.00 | 34.28 | 34.28 | 34.28 | 0 |
1712867220 | 34.28 | -0.25 | -0.72 | 34.28 | 34.28 | 34.28 | 11 |
1712780760 | 34.53 | 0 | 0.00 | 34.53 | 34.53 | 34.53 | 0 |
1712694360 | 34.53 | 0 | 0.00 | 34.53 | 34.53 | 34.53 | 0 |
1712607960 | 34.53 | 0.9 | 2.68 | 34.53 | 34.53 | 34.53 | 1 |
1712348820 | 33.63 | 0.27 | 0.81 | 33.5 | 33.63 | 33.5 | 504 |
1712262360 | 33.36 | -0.04 | -0.12 | 33.36 | 33.36 | 33.36 | 31 |
1712175960 | 33.4 | 0 | 0.00 | 33.4 | 33.4 | 33.4 | 0 |
1712089560 | 33.4 | -0.8 | -2.34 | 34.52 | 34.52 | 33.4 | 5 |
1711661160 | 34.2 | -0.4 | -1.16 | 34.2 | 34.2 | 34.2 | 1 |
1711574820 | 34.6 | 1.6 | 4.85 | 34.2 | 34.6 | 34.2 | 159 |
1711488360 | 33 | 0 | 0.00 | 33 | 33 | 33 | 0 |
1711401960 | 33 | -0.4 | -1.20 | 33.2 | 33.6 | 32.6 | 1233 |
1711142760 | 33.4 | 0.2 | 0.60 | 33.2 | 33.4 | 33.2 | 7 |
1711056360 | 33.2 | -1 | -2.92 | 33.2 | 33.2 | 33.2 | 40 |
1710969960 | 34.2 | 1.6 | 4.91 | 34.2 | 34.2 | 34.2 | 121 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.