Ajinomoto Co Inc Historical Data - AJI

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

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

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

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Ajinomoto Co Inc (AJI)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Ajinomoto Co Inc (AJI) Historical

Ajinomoto Co Inc (AJI)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History