Ajinomoto Company Inc (PK) (AJINY)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.83 | 2.11464968153 | 39.25 | 41.85 | 39.02 | 23432 | 39.5731928 | DR |
| 4 | -0.26 | -0.644521566683 | 40.34 | 44.1315 | 39.02 | 18792 | 40.70209969 | DR |
| 12 | -2.97 | -6.89895470383 | 43.05 | 44.84 | 37.86 | 17875 | 40.7516261 | DR |
| 26 | 0.5 | 1.26326427489 | 39.58 | 44.84 | 36.34 | 20382 | 39.6630169 | DR |
| 52 | 2.48 | 6.59574468085 | 37.6 | 44.84 | 34.28 | 21640 | 38.17850436 | DR |
| 156 | 11.02 | 37.921541638 | 29.06 | 44.84 | 21.94 | 21840 | 32.42039632 | DR |
| 260 | 23.595 | 143.130118289 | 16.485 | 44.84 | 14.71 | 20541 | 29.72202742 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 40.08 | 0.5 | 1.26 | 39.896 | 40.48 | 39.82 | 26911 |
| 1740695340 | 39.58 | -0.87 | -2.14 | 39.54 | 39.59 | 39.37 | 12272 |
| 1740608400 | 40.445 | 0.63 | 1.57 | 41.85 | 41.85 | 40.3 | 17141 |
| 1740522480 | 39.82 | 0.69 | 1.76 | 39.67 | 39.82 | 39.67 | 31766 |
| 1740435600 | 39.13 | -0.15 | -0.38 | 39.26 | 39.5 | 39.02 | 43023 |
| 1740176400 | 39.28 | -0.45 | -1.14 | 39.25 | 39.46 | 39.25 | 12960 |
| 1740090480 | 39.734 | -0.35 | -0.86 | 39.66 | 39.78 | 39.66 | 12181 |
| 1740003960 | 40.08 | -1.13 | -2.74 | 40.065 | 40.12 | 40 | 12733 |
| 1739917740 | 41.21 | 0.21 | 0.51 | 41.36 | 41.36 | 41.07 | 21919 |
| 1739572020 | 41 | -0.58 | -1.38 | 41.2 | 42 | 40.91 | 13752 |
| 1739485320 | 41.575 | 1.62 | 4.04 | 41.11 | 42.4 | 41.11 | 11653 |
| 1739398920 | 39.96 | -1.45 | -3.50 | 39.775 | 39.96 | 39.71 | 17761 |
| 1739312940 | 41.41 | 0 | 0.00 | 41.37 | 41.47 | 41.32 | 9501 |
| 1739226000 | 41.41 | -0.75 | -1.78 | 42.09 | 42.095 | 41.35 | 16302 |
| 1738967160 | 42.16 | -1.04 | -2.41 | 42 | 44.05 | 41.77 | 15155 |
| 1738880400 | 43.2 | 1.77 | 4.27 | 42.68 | 44.1315 | 42.2 | 27167 |
| 1738794000 | 41.43 | -0.84 | -1.99 | 41.39 | 41.53 | 41.39 | 38518 |
| 1738708080 | 42.27 | 2.27 | 5.68 | 42.14 | 42.3 | 42.05 | 14588 |
| 1738621740 | 40 | -0.08 | -0.20 | 40.73 | 41.55 | 39.81 | 19279 |
| 1738362000 | 40.08 | -0.62 | -1.52 | 40.34 | 40.44 | 40.07 | 9383 |
| 1738276080 | 40.7 | 0.7 | 1.75 | 40.73 | 40.79 | 40.57 | 23306 |
| 1738189740 | 40 | 0.52 | 1.32 | 38.56 | 40.1 | 38.56 | 12002 |
| 1738103280 | 39.48 | -1.03 | -2.54 | 40.75 | 40.75 | 39.48 | 15097 |
| 1738016820 | 40.51 | 0.11 | 0.27 | 40.45 | 41.24 | 40.45 | 13217 |
| 1737757440 | 40.4 | 0.54 | 1.35 | 39.835 | 40.4 | 39.3 | 17853 |
| 1737671220 | 39.86 | -0.04 | -0.10 | 40.135 | 40.8 | 39.74 | 15753 |
| 1737584640 | 39.9 | 0.53 | 1.35 | 41.62 | 41.62 | 39.28 | 42032 |
| 1737498540 | 39.37 | 0.15 | 0.40 | 39.88 | 40.12 | 38.35 | 16547 |
| 1737152880 | 39.215 | -0.73 | -1.82 | 40.055 | 40.83 | 39.18 | 17390 |
| 1737066420 | 39.94 | -0.52 | -1.27 | 39.75 | 39.94 | 39.75 | 47788 |
| 1736979720 | 40.455 | 0.31 | 0.76 | 40.44 | 40.54 | 40.3 | 17602 |
| 1736893380 | 40.15 | -0.05 | -0.12 | 40.31 | 40.4 | 40.15 | 34978 |
| 1736806800 | 40.2 | -0.12 | -0.29 | 40.26 | 40.36 | 40.16 | 20695 |
| 1736547720 | 40.315 | -0.28 | -0.68 | 40.4 | 40.4 | 40.24 | 11454 |
| 1736375340 | 40.59 | 0.52 | 1.30 | 40.455 | 40.71 | 40.19 | 13442 |
| 1736288940 | 40.07 | -0.34 | -0.84 | 40.22 | 40.225 | 39.97 | 17889 |
| 1736202360 | 40.41 | -0.47 | -1.15 | 41.55 | 41.55 | 40.41 | 18272 |
| 1735942980 | 40.88 | 0.15 | 0.37 | 41 | 41 | 40.64 | 19434 |
| 1735856700 | 40.73 | 0.06 | 0.15 | 38.8392 | 40.73 | 37.86 | 7472 |
| 1735683960 | 40.67 | -0.29 | -0.71 | 40.915 | 40.915 | 40.51 | 15646 |
| 1735597740 | 40.96 | 0.22 | 0.54 | 40.86 | 40.97 | 40.74 | 12337 |
| 1735338000 | 40.74 | 0.19 | 0.47 | 40.67 | 43.15 | 40.65 | 31377 |
| 1735252020 | 40.55 | -1.84 | -4.34 | 42.9 | 42.9 | 40.54 | 15814 |
| 1735078200 | 42.39 | 1.42 | 3.47 | 41.54 | 42.39 | 40.9 | 12885 |
| 1734992400 | 40.97 | -0.03 | -0.07 | 40.765 | 41.03 | 40.74 | 16412 |
| 1734733200 | 41 | -0.45 | -1.09 | 40.545 | 41.32 | 40.545 | 14787 |
| 1734646800 | 41.45 | 0.15 | 0.36 | 41.55 | 41.655 | 41.45 | 13970 |
| 1734560940 | 41.3 | -0.84 | -1.99 | 42.275 | 42.8 | 41.27 | 12560 |
| 1734474360 | 42.14 | -0.21 | -0.50 | 41.63 | 42.14 | 41.25 | 8205 |
| 1734388140 | 42.35 | -0.75 | -1.73 | 42.26 | 42.37 | 42.26 | 11373 |
| 1734128940 | 43.095 | 0.36 | 0.84 | 42.31 | 43.91 | 42.31 | 13681 |
| 1734042480 | 42.735 | -0.24 | -0.55 | 42.77 | 42.85 | 42.66 | 7642 |
| 1733955900 | 42.97 | -0.25 | -0.58 | 43.59 | 43.59 | 42.87 | 14366 |
| 1733869200 | 43.22 | -0.11 | -0.25 | 43.94 | 44.66 | 43.22 | 15784 |
| 1733782800 | 43.33 | 0.29 | 0.67 | 44.84 | 44.84 | 43.29 | 12272 |
| 1733523600 | 43.04 | 0.23 | 0.54 | 43.05 | 43.05 | 42.95 | 14742 |
| 1733437500 | 42.808 | 0.27 | 0.63 | 42.02 | 42.84 | 41.34 | 8823 |
| 1733350980 | 42.54 | -0.71 | -1.64 | 43.24 | 43.89 | 42.54 | 8838 |
| 1733264700 | 43.25 | 0.61 | 1.43 | 42.54 | 43.42 | 42.475 | 20559 |
| 1733178180 | 42.64 | 0.72 | 1.72 | 43.83 | 43.98 | 42.37 | 18272 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
