Ajinomoto Company Inc (PK) (AJINF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | -0.12873 | -0.335420166326 | 38.37873 | 38.37873 | 37.096527 | 87007 | 38.23040627 | CS |
| 26 | 0 | 0 | 38.25 | 38.37873 | 37.096527 | 69606 | 38.23040627 | CS |
| 52 | 2.82 | 7.95935647756 | 35.43 | 38.93 | 35.43 | 18750 | 38.21386619 | CS |
| 156 | 10.31 | 36.9005010737 | 27.94 | 42.78 | 24.54 | 6485 | 37.3931822 | CS |
| 260 | 21.5217 | 128.654435896 | 16.7283 | 42.78 | 15.7347 | 4042 | 35.05179754 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734038940 | 37.096527 | 0 | 0.00 | 37.096527 | 37.096527 | 37.096527 | 0 |
| 1733952540 | 37.096527 | 0 | 0.00 | 37.096527 | 37.096527 | 37.096527 | 0 |
| 1733866140 | 37.096527 | 0 | 0.00 | 37.096527 | 37.096527 | 37.096527 | 0 |
| 1733779740 | 37.096527 | 0 | 0.00 | 37.096527 | 37.096527 | 37.096527 | 0 |
| 1733520540 | 37.096527 | 0 | 0.00 | 37.096527 | 37.096527 | 37.096527 | 0 |
| 1733434140 | 37.096527 | 0 | 0.00 | 37.096527 | 37.096527 | 37.096527 | 0 |
| 1733347740 | 37.096527 | 0 | 0.00 | 37.096527 | 37.096527 | 37.096527 | 0 |
| 1733261340 | 37.096527 | 0 | 0.00 | 37.096527 | 37.096527 | 37.096527 | 0 |
| 1733174940 | 37.096527 | 0 | 0.00 | 37.096527 | 37.096527 | 37.096527 | 0 |
| 1732915740 | 37.096527 | 0 | 0.00 | 37.096527 | 37.096527 | 37.096527 | 0 |
| 1732742940 | 37.096527 | 0 | 0.00 | 37.096527 | 37.096527 | 37.096527 | 0 |
| 1732656540 | 37.096527 | 0 | 0.00 | 37.096527 | 37.096527 | 37.096527 | 0 |
| 1732570140 | 37.096527 | 0 | 0.00 | 37.096527 | 37.096527 | 37.096527 | 0 |
| 1732310940 | 37.096527 | 0 | 0.00 | 37.096527 | 37.096527 | 37.096527 | 0 |
| 1732224540 | 37.096527 | 0 | 0.00 | 37.096527 | 37.096527 | 37.096527 | 0 |
| 1732138140 | 37.096527 | 0 | 0.00 | 37.096527 | 37.096527 | 37.096527 | 0 |
| 1732051740 | 37.096527 | 0 | 0.00 | 37.096527 | 37.096527 | 37.096527 | 0 |
| 1731965340 | 37.096527 | 0 | 0.00 | 37.096527 | 37.096527 | 37.096527 | 0 |
| 1731706140 | 37.096527 | 0 | 0.00 | 37.096527 | 37.096527 | 37.096527 | 0 |
| 1731619740 | 37.096527 | 0 | 0.00 | 37.096527 | 37.096527 | 37.096527 | 0 |
| 1731533340 | 37.096527 | 0 | 0.00 | 37.096527 | 37.096527 | 37.096527 | 0 |
| 1731446940 | 37.096527 | 0 | 0.00 | 37.096527 | 37.096527 | 37.096527 | 0 |
| 1731360540 | 37.096527 | 0 | 0.00 | 37.096527 | 37.096527 | 37.096527 | 0 |
| 1731101340 | 37.096527 | 0 | 0.00 | 37.096527 | 37.096527 | 37.096527 | 0 |
| 1731014940 | 37.096527 | 0 | 0.00 | 37.096527 | 37.096527 | 37.096527 | 0 |
| 1730928540 | 37.096527 | 0 | 0.00 | 37.096527 | 37.096527 | 37.096527 | 0 |
| 1730842140 | 37.096527 | 0 | 0.00 | 37.096527 | 37.096527 | 37.096527 | 0 |
| 1730755740 | 37.096527 | 0 | 0.00 | 37.096527 | 37.096527 | 37.096527 | 0 |
| 1730496540 | 37.096527 | 0 | 0.00 | 37.096527 | 37.096527 | 37.096527 | 0 |
| 1730410140 | 37.096527 | 0 | 0.00 | 37.096527 | 37.096527 | 37.096527 | 0 |
| 1730323740 | 37.096527 | 0 | 0.00 | 37.096527 | 37.096527 | 37.096527 | 0 |
| 1730237340 | 37.096527 | 0 | 0.00 | 37.096527 | 37.096527 | 37.096527 | 0 |
| 1730150940 | 37.096527 | 0 | 0.00 | 37.096527 | 37.096527 | 37.096527 | 0 |
| 1729891740 | 37.096527 | 0 | 0.00 | 37.096527 | 37.096527 | 37.096527 | 0 |
| 1729805340 | 37.096527 | 0 | 0.00 | 37.096527 | 37.096527 | 37.096527 | 0 |
| 1729718940 | 37.096527 | -0.99 | -2.60 | 37.096527 | 37.096527 | 37.096527 | 1500 |
| 1729632000 | 38.088328 | 0 | 0.00 | 38.088328 | 38.088328 | 38.088328 | 0 |
| 1729545600 | 38.088328 | 0 | 0.00 | 38.088328 | 38.088328 | 38.088328 | 0 |
| 1729286400 | 38.088328 | -0.16 | -0.42 | 38.088328 | 38.088328 | 38.088328 | 171134 |
| 1729200600 | 38.25 | 0 | 0.00 | 38.25 | 38.25 | 38.25 | 0 |
| 1729114200 | 38.25 | 0 | 0.00 | 38.25 | 38.25 | 38.25 | 0 |
| 1729027800 | 38.25 | 0 | 0.00 | 38.25 | 38.25 | 38.25 | 0 |
| 1728941400 | 38.25 | 0 | 0.00 | 38.25 | 38.25 | 38.25 | 0 |
| 1728682200 | 38.25 | 0 | 0.00 | 38.25 | 38.25 | 38.25 | 0 |
| 1728595800 | 38.25 | 0 | 0.00 | 38.25 | 38.25 | 38.25 | 0 |
| 1728509400 | 38.25 | 0 | 0.00 | 38.25 | 38.25 | 38.25 | 0 |
| 1728423000 | 38.25 | 0 | 0.00 | 38.25 | 38.25 | 38.25 | 0 |
| 1728336600 | 38.25 | 0 | 0.00 | 38.25 | 38.25 | 38.25 | 0 |
| 1728077400 | 38.25 | 0 | 0.00 | 38.25 | 38.25 | 38.25 | 0 |
| 1727991000 | 38.25 | 0 | 0.00 | 38.25 | 38.25 | 38.25 | 0 |
| 1727904600 | 38.25 | 0 | 0.00 | 38.25 | 38.25 | 38.25 | 0 |
| 1727818200 | 38.25 | 0 | 0.00 | 38.25 | 38.25 | 38.25 | 0 |
| 1727731800 | 38.25 | 0 | 0.00 | 38.25 | 38.25 | 38.25 | 0 |
| 1727472600 | 38.25 | 0 | 0.00 | 38.25 | 38.25 | 38.25 | 0 |
| 1727386200 | 38.25 | -0.13 | -0.34 | 38.25 | 38.25 | 38.25 | 0 |
| 1727299200 | 38.37873 | 0.13 | 0.34 | 38.37873 | 38.37873 | 38.37873 | 175395 |
| 1727188200 | 38.25 | 0 | 0.00 | 38.25 | 38.25 | 38.25 | 0 |
| 1727101800 | 38.25 | 0 | 0.00 | 38.25 | 38.25 | 38.25 | 0 |
| 1726842600 | 38.25 | 0 | 0.00 | 38.25 | 38.25 | 38.25 | 0 |
| 1726756200 | 38.25 | 0 | 0.00 | 38.25 | 38.25 | 38.25 | 0 |
| 1726669800 | 38.25 | 0 | 0.00 | 38.25 | 38.25 | 38.25 | 0 |
| 1726583400 | 38.25 | 0 | 0.00 | 38.25 | 38.25 | 38.25 | 0 |
| 1726497000 | 38.25 | 0 | 0.00 | 38.25 | 38.25 | 38.25 | 0 |
| 1726237800 | 38.25 | 0 | 0.00 | 38.25 | 38.25 | 38.25 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
