Ajinomoto Co., Inc. AJINF
26.44 USD -2.33 (-8.10%)
Regular-session close
28.20 Day range 28.77
20.26 52-week range 39.95
- YTD
- +10.95%
- 1 year
- -2.90%
AJINF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 26.44 | 26.44 | 26.44 | 26.44 | -2.33 | -8.10% | 100 |
| Nov 12, 2026 | 28.77 | 28.77 | 28.77 | 28.77 | 0.00 | 0.00% | 0 |
| Nov 11, 2026 | 28.77 | 28.77 | 28.77 | 28.77 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 28.77 | 28.77 | 28.77 | 28.77 | 0.00 | 0.00% | 0 |
| Nov 9, 2026 | 28.20 | 28.77 | 28.20 | 28.77 | -1.96 | -6.38% | 1,200 |
| Nov 6, 2026 | 30.73 | 30.73 | 30.73 | 30.73 | 0.00 | 0.00% | 0 |
| Nov 5, 2026 | 30.73 | 30.73 | 30.73 | 30.73 | -1.27 | -3.97% | 100 |
| Nov 4, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | -1.19 | -3.59% | 100 |
| Nov 3, 2026 | 33.19 | 33.19 | 33.19 | 33.19 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 33.19 | 33.19 | 33.19 | 33.19 | 0.00 | 0.00% | 0 |
| Oct 30, 2026 | 33.19 | 33.19 | 33.19 | 33.19 | 0.00 | 0.00% | 0 |
| Oct 29, 2026 | 33.19 | 33.19 | 33.19 | 33.19 | 0.00 | 0.00% | 0 |
| Oct 28, 2026 | 33.19 | 33.19 | 33.19 | 33.19 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 33.19 | 33.19 | 33.19 | 33.19 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 32.04 | 33.19 | 32.00 | 33.19 | -0.05 | -0.15% | 700 |
| Oct 23, 2026 | 33.24 | 33.24 | 33.24 | 33.24 | 0.00 | 0.00% | 0 |
| Oct 22, 2026 | 33.24 | 33.24 | 33.24 | 33.24 | 0.00 | 0.00% | 0 |
| Oct 21, 2026 | 33.24 | 33.24 | 33.24 | 33.24 | 0.00 | 0.00% | 500 |
| Oct 20, 2026 | 33.24 | 33.24 | 33.24 | 33.24 | 0.00 | 0.00% | 0 |
| Oct 19, 2026 | 33.24 | 33.24 | 33.24 | 33.24 | 0.00 | 0.00% | 0 |
| Oct 16, 2026 | 33.24 | 33.24 | 33.24 | 33.24 | -0.26 | -0.78% | 1,000 |
| Oct 15, 2026 | 33.50 | 33.50 | 33.50 | 33.50 | 0.00 | 0.00% | 0 |
| Oct 14, 2026 | 31.69 | 33.50 | 31.69 | 33.50 | -0.28 | -0.83% | 2,300 |
| Oct 13, 2026 | 33.78 | 33.78 | 33.78 | 33.78 | 0.00 | 0.00% | 0 |
| Oct 12, 2026 | 33.78 | 33.78 | 33.78 | 33.78 | 0.00 | 0.00% | 0 |
| Oct 9, 2026 | 34.00 | 34.00 | 33.78 | 33.78 | +0.16 | +0.48% | 700 |
| Oct 8, 2026 | 33.62 | 33.62 | 33.62 | 33.62 | 0.00 | 0.00% | 0 |
| Oct 7, 2026 | 33.62 | 33.62 | 33.62 | 33.62 | -1.38 | -3.94% | 300 |
| Oct 6, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | +1.38 | +4.10% | 200 |
| Oct 5, 2026 | 32.05 | 33.62 | 32.05 | 33.62 | +2.29 | +7.31% | 300 |
| Oct 2, 2026 | 32.90 | 32.90 | 31.33 | 31.33 | -0.89 | -2.76% | 500 |
| Oct 1, 2026 | 32.22 | 32.22 | 32.22 | 32.22 | 0.00 | 0.00% | 0 |
| Sep 30, 2026 | 32.22 | 32.22 | 32.22 | 32.22 | 0.00 | 0.00% | 0 |
| Sep 29, 2026 | 32.22 | 32.22 | 32.22 | 32.22 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 32.22 | 32.22 | 32.22 | 32.22 | 0.00 | 0.00% | 0 |
| Sep 25, 2026 | 32.22 | 32.22 | 32.22 | 32.22 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 32.22 | 32.22 | 32.22 | 32.22 | 0.00 | 0.00% | 0 |
| Sep 23, 2026 | 32.22 | 32.22 | 32.22 | 32.22 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 32.22 | 32.22 | 32.22 | 32.22 | 0.00 | 0.00% | 0 |
| Sep 21, 2026 | 32.22 | 32.22 | 32.22 | 32.22 | 0.00 | 0.00% | 0 |
| Sep 18, 2026 | 32.22 | 32.22 | 32.22 | 32.22 | -1.28 | -3.82% | 400 |
| Sep 17, 2026 | 33.50 | 33.50 | 33.50 | 33.50 | 0.00 | 0.00% | 0 |
| Sep 16, 2026 | 33.50 | 33.50 | 33.50 | 33.50 | +2.00 | +6.35% | 500 |
| Sep 15, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | +0.20 | +0.64% | 200 |
| Sep 14, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | 0.00 | 0.00% | 0 |
| Sep 11, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | 0.00 | 0.00% | 0 |
| Sep 9, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | 0.00 | 0.00% | 0 |
| Sep 4, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | -0.31 | -0.98% | 100 |
| Sep 2, 2026 | 31.61 | 31.61 | 31.61 | 31.61 | -0.44 | -1.37% | 200 |
| Sep 1, 2026 | 32.05 | 32.05 | 32.05 | 32.05 | -1.95 | -5.74% | 100 |
| Aug 31, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 0.00 | 0.00% | 0 |
| Aug 28, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | +1.34 | +4.10% | 100 |
| Aug 27, 2026 | 32.66 | 32.66 | 32.66 | 32.66 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 32.66 | 32.66 | 32.66 | 32.66 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 32.66 | 32.66 | 32.66 | 32.66 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 32.66 | 32.66 | 32.66 | 32.66 | 0.00 | 0.00% | 0 |
| Aug 21, 2026 | 32.66 | 32.66 | 32.66 | 32.66 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 32.66 | 32.66 | 32.66 | 32.66 | 0.00 | 0.00% | 0 |
| Aug 19, 2026 | 32.12 | 32.66 | 32.12 | 32.66 | -2.34 | -6.69% | 700 |
| Aug 18, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 0.00 | 0.00% | 0 |
| Aug 14, 2026 | 35.55 | 35.56 | 35.00 | 35.00 | -0.55 | -1.55% | 2,300 |
65 days, newest first. Daily bars as drawn on the AJINF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.