Ajinomoto ADR

AJINY
🏛️ usa →
28.89
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 19.18 19.23 19.14 19.18 0.0M
2023-12-28 19.27 19.27 19.20 19.24 0.0M
2023-12-27 18.96 19.05 18.96 19.05 0.0M
2023-12-26 19.19 19.19 18.91 18.96 0.0M
2023-12-22 19.07 19.11 19.02 19.05 0.0M
2023-12-21 19.03 19.10 19.00 19.10 0.0M
2023-12-20 18.93 19.00 18.80 18.80 0.0M
2023-12-19 17.75 18.34 17.75 18.27 0.0M
2023-12-18 17.17 17.71 17.17 17.68 0.1M
2023-12-15 17.84 17.84 17.71 17.71 0.0M
2023-12-14 18.05 18.11 18.05 18.09 0.0M
2023-12-13 18.10 18.46 18.10 18.43 0.1M
2023-12-12 18.76 18.76 18.20 18.30 0.0M
2023-12-11 18.46 18.75 18.16 18.22 0.1M
2023-12-08 18.21 18.38 18.19 18.30 0.0M
2023-12-07 18.84 19.12 18.82 18.96 0.0M
2023-12-06 18.75 18.84 18.68 18.68 0.0M
2023-12-05 18.66 18.73 18.64 18.70 0.1M
2023-12-04 18.61 18.64 18.50 18.54 0.0M
2023-12-01 18.83 18.88 18.64 18.84 0.0M
2023-11-30 18.61 18.66 18.42 18.63 0.1M
2023-11-29 18.62 18.69 18.61 18.66 0.0M
2023-11-28 19.14 19.38 18.90 19.02 0.0M
2023-11-27 18.77 18.77 18.43 18.74 0.0M
2023-11-24 18.96 19.20 18.59 18.59 0.0M
2023-11-22 18.68 18.79 18.64 18.69 0.0M
2023-11-21 18.45 18.68 18.18 18.41 0.0M
2023-11-20 19.15 19.45 18.84 18.90 0.1M
2023-11-17 18.87 18.93 18.85 18.92 0.0M
2023-11-16 18.72 18.79 18.64 18.79 0.0M
2023-11-15 18.81 18.95 18.77 18.82 0.0M
2023-11-14 19.18 19.18 18.69 18.96 0.1M
2023-11-13 18.14 18.30 17.70 17.75 0.1M
2023-11-10 18.43 18.70 18.43 18.55 0.0M
2023-11-09 18.20 18.32 18.19 18.24 0.1M
2023-11-08 17.80 17.84 17.74 17.76 0.0M
2023-11-07 18.26 18.26 17.86 17.88 0.0M
2023-11-06 19.18 19.38 18.34 18.45 0.1M
2023-11-03 19.32 19.48 19.16 19.25 0.0M
2023-11-02 18.86 18.96 18.84 18.96 0.1M
2023-11-01 18.66 18.66 18.52 18.63 0.0M
2023-10-31 18.30 18.40 18.21 18.29 0.1M
2023-10-30 18.06 18.07 17.55 17.73 0.1M
2023-10-27 18.04 18.27 17.75 17.84 0.0M
2023-10-26 18.48 18.52 18.36 18.36 0.0M
2023-10-25 18.67 18.70 18.62 18.62 0.0M
2023-10-24 18.74 18.80 18.64 18.77 0.1M
2023-10-23 18.43 18.63 18.43 18.52 0.0M
2023-10-20 18.64 18.64 18.50 18.50 0.0M
2023-10-19 18.70 18.75 18.54 18.54 0.0M
2023-10-18 19.00 19.02 18.90 18.96 0.0M
2023-10-17 19.07 19.20 19.05 19.14 0.0M
2023-10-16 19.16 19.24 19.16 19.23 0.1M
2023-10-13 19.57 19.57 19.37 19.39 0.0M
2023-10-12 19.86 20.05 19.52 19.68 0.0M
2023-10-11 19.71 19.71 19.46 19.61 0.0M
2023-10-10 20.12 20.36 19.95 19.98 0.1M
2023-10-09 20.41 20.41 19.98 20.14 0.0M
2023-10-06 19.70 20.04 19.70 20.01 0.1M
2023-10-05 19.50 19.51 19.20 19.38 0.1M
2023-10-04 18.75 18.80 18.65 18.75 0.0M
2023-10-03 18.94 18.99 18.84 18.93 0.0M
2023-10-02 18.79 19.18 18.72 19.11 0.2M
2023-09-29 19.66 19.66 19.20 19.25 0.0M
2023-09-28 19.30 19.40 19.27 19.32 0.0M
2023-09-27 19.50 19.50 19.36 19.45 0.0M
2023-09-26 19.59 19.59 19.39 19.52 0.0M
2023-09-25 19.74 19.80 19.68 19.80 0.1M
2023-09-22 19.77 19.79 19.23 19.62 0.0M
2023-09-21 19.59 19.84 19.25 19.27 0.0M
2023-09-20 19.32 19.38 19.30 19.38 0.0M
2023-09-19 19.80 19.84 19.75 19.84 0.0M
2023-09-18 20.37 20.40 20.23 20.40 0.0M
2023-09-15 20.41 20.41 20.30 20.34 0.0M
2023-09-14 20.26 20.70 20.25 20.69 0.0M
2023-09-13 20.62 20.64 20.39 20.39 0.0M
2023-09-12 21.18 21.18 20.84 20.88 0.0M
2023-09-11 21.18 21.18 20.93 21.18 0.0M
2023-09-08 20.69 20.69 20.58 20.66 0.0M
2023-09-07 20.96 20.96 20.58 20.64 0.0M
2023-09-06 20.85 20.85 20.55 20.61 0.0M
2023-09-05 21.36 21.36 20.75 20.84 0.0M
2023-09-01 21.14 21.14 20.57 20.57 0.0M
2023-08-31 21.14 21.18 21.11 21.15 0.0M
2023-08-30 20.89 20.97 20.86 20.89 0.0M
2023-08-29 21.11 21.11 20.84 21.11 0.0M
2023-08-28 20.91 21.15 20.89 21.13 0.0M
2023-08-25 20.23 20.37 20.20 20.25 0.0M
2023-08-24 20.50 20.63 20.46 20.54 0.0M
2023-08-23 20.11 20.20 20.11 20.20 0.0M
2023-08-22 19.81 19.86 19.71 19.77 0.0M
2023-08-21 19.68 19.79 19.52 19.66 0.1M
2023-08-18 19.64 19.81 19.64 19.81 0.0M
2023-08-17 20.18 20.18 19.54 19.75 0.0M
2023-08-16 19.91 20.05 19.75 19.87 0.0M
2023-08-15 19.94 20.27 19.92 19.94 0.0M
2023-08-14 19.84 20.14 19.82 20.14 0.0M
2023-08-11 20.22 20.22 19.60 19.90 0.0M
2023-08-10 20.35 20.38 20.06 20.06 0.0M
2023-08-09 20.20 20.20 19.89 19.91 0.0M
2023-08-08 20.06 20.06 19.48 19.76 0.0M
2023-08-07 18.97 19.05 18.93 19.05 0.0M
2023-08-04 19.23 19.32 18.90 19.00 0.0M
2023-08-03 19.25 19.25 19.10 19.14 0.0M
2023-08-02 19.33 19.38 19.29 19.32 0.0M
2023-08-01 19.45 19.47 19.40 19.44 0.0M
2023-07-31 19.60 19.60 19.52 19.55 0.0M
2023-07-28 19.48 19.67 19.35 19.41 0.0M
2023-07-27 19.63 19.98 19.35 19.84 0.0M
2023-07-26 19.80 20.19 19.80 19.83 0.0M
2023-07-25 20.30 20.30 19.75 20.30 0.0M
2023-07-24 19.66 19.82 19.66 19.82 0.0M
2023-07-21 19.76 19.76 19.23 19.73 0.0M
2023-07-20 20.13 20.13 19.75 19.79 0.0M
2023-07-19 20.11 20.43 20.09 20.13 0.0M
2023-07-18 20.01 20.19 20.01 20.09 0.0M
2023-07-17 19.66 19.73 19.52 19.73 0.0M
2023-07-14 19.68 19.69 19.63 19.63 0.0M
2023-07-13 19.73 19.77 19.73 19.77 0.0M
2023-07-12 19.50 19.52 19.48 19.49 0.0M
2023-07-11 19.50 19.50 19.36 19.45 0.0M
2023-07-10 19.87 19.93 19.84 19.93 0.0M
2023-07-07 19.65 19.83 19.65 19.83 0.0M
2023-07-06 19.63 19.66 19.57 19.65 0.0M
2023-07-05 19.38 19.41 19.36 19.40 0.0M
2023-07-03 19.98 19.98 19.89 19.95 0.0M
2023-06-30 19.85 19.91 19.83 19.86 0.0M
2023-06-29 19.81 19.81 19.79 19.79 0.0M
2023-06-28 19.88 19.92 19.87 19.89 0.0M
2023-06-27 19.80 19.80 19.73 19.79 0.0M
2023-06-26 20.09 20.11 20.07 20.11 0.0M
2023-06-23 19.52 19.68 19.52 19.63 0.0M
2023-06-22 19.90 19.95 19.77 19.82 0.0M
2023-06-21 19.90 20.13 19.90 20.13 0.0M
2023-06-20 19.96 19.98 19.92 19.97 0.0M
2023-06-16 20.57 20.57 20.43 20.46 0.0M
2023-06-15 20.36 20.48 20.36 20.43 0.0M
2023-06-14 20.57 20.59 20.42 20.52 0.0M
2023-06-13 20.48 20.53 20.41 20.43 0.0M
2023-06-12 20.14 20.21 20.13 20.18 0.0M
2023-06-09 20.30 20.51 20.30 20.30 0.0M
2023-06-08 20.20 20.34 20.20 20.29 0.0M
2023-06-07 20.47 20.47 20.38 20.42 0.0M
2023-06-06 21.04 21.11 21.00 21.11 0.0M
2023-06-05 20.58 20.70 20.25 20.27 0.0M
2023-06-02 20.05 20.08 19.98 20.00 0.0M
2023-06-01 19.77 19.80 19.68 19.80 0.0M
2023-05-31 19.35 19.39 19.27 19.36 0.0M
2023-05-30 19.42 19.42 19.27 19.30 0.0M
2023-05-26 19.63 19.66 19.55 19.57 0.0M
2023-05-25 19.27 19.44 19.25 19.44 0.0M
2023-05-24 19.03 19.03 18.81 18.82 0.0M
2023-05-23 19.13 19.13 19.07 19.07 0.0M
2023-05-22 19.15 19.15 19.05 19.10 0.0M
2023-05-19 18.67 18.71 18.64 18.69 0.0M
2023-05-18 18.75 19.00 18.75 19.00 0.0M
2023-05-17 18.62 18.66 18.62 18.66 0.0M
2023-05-16 18.67 18.67 18.57 18.62 0.0M
2023-05-15 18.71 18.77 18.71 18.75 0.0M
2023-05-12 17.94 17.94 17.93 17.93 0.0M
2023-05-11 18.40 18.40 18.12 18.12 0.0M
2023-05-10 17.86 17.86 17.64 17.81 0.0M
2023-05-09 18.21 18.21 18.13 18.16 0.0M
2023-05-08 18.30 18.30 17.98 17.98 0.0M
2023-05-05 18.12 18.20 18.12 18.20 0.0M
2023-05-04 18.03 18.14 18.03 18.11 0.0M
2023-05-03 18.00 18.05 18.00 18.05 0.0M
2023-05-02 18.11 18.11 17.77 17.82 0.0M
2023-05-01 18.12 18.30 18.00 18.30 0.0M
2023-04-28 17.95 18.05 17.95 18.04 0.0M
2023-04-27 17.91 18.07 17.91 18.07 0.0M
2023-04-26 17.97 18.05 17.93 17.93 0.0M
2023-04-25 18.06 18.08 18.02 18.05 0.0M
2023-04-24 18.25 18.30 18.25 18.30 0.0M
2023-04-21 18.20 18.27 18.20 18.21 0.0M
2023-04-20 18.05 18.09 18.01 18.05 0.0M
2023-04-19 18.25 18.25 18.04 18.04 0.0M
2023-04-18 18.16 18.16 18.10 18.12 0.0M
2023-04-17 17.91 17.91 17.68 17.68 0.0M
2023-04-14 18.26 18.26 17.93 17.98 0.0M
2023-04-13 17.79 18.08 17.79 17.96 0.0M
2023-04-12 17.80 17.82 17.75 17.82 0.0M
2023-04-11 17.71 17.72 17.66 17.72 0.0M
2023-04-10 17.67 17.75 17.66 17.75 0.0M
2023-04-06 17.75 17.75 17.70 17.70 0.0M
2023-04-05 17.46 17.46 17.39 17.41 0.0M
2023-04-04 17.71 17.72 17.68 17.71 0.0M
2023-04-03 17.70 17.73 17.64 17.64 0.0M
2023-03-31 17.04 17.61 17.04 17.61 0.0M
2023-03-30 17.42 17.48 17.38 17.48 0.0M
2023-03-29 17.37 17.41 17.29 17.41 0.0M
2023-03-28 17.38 17.39 17.34 17.39 0.0M
2023-03-27 16.86 17.01 16.82 17.01 0.0M
2023-03-24 17.18 17.18 17.10 17.16 0.0M
2023-03-23 17.07 17.07 16.97 16.98 0.0M
2023-03-22 16.90 16.95 16.75 16.88 0.0M
2023-03-21 17.02 17.15 16.91 17.15 0.0M
2023-03-20 17.16 17.16 16.89 17.16 0.0M
2023-03-17 17.05 17.05 16.84 17.00 0.0M
2023-03-16 16.65 16.75 16.62 16.68 0.0M
2023-03-15 16.66 16.75 16.64 16.70 0.0M
2023-03-14 16.76 16.89 16.76 16.88 0.0M
2023-03-13 16.50 16.68 16.50 16.59 0.0M
2023-03-10 16.77 16.77 16.55 16.65 0.0M
2023-03-09 16.46 16.52 16.35 16.35 0.0M
2023-03-08 15.87 15.92 15.84 15.84 0.0M
2023-03-07 16.08 16.25 15.96 15.96 0.0M
2023-03-06 16.40 16.40 16.30 16.30 0.0M
2023-03-03 16.45 16.46 16.29 16.41 0.0M
2023-03-02 16.04 16.04 15.88 15.94 0.0M
2023-03-01 16.20 16.20 15.96 16.02 0.0M
2023-02-28 15.19 15.49 15.19 15.29 0.0M
2023-02-27 14.82 14.83 14.73 14.74 0.0M
2023-02-24 14.99 14.99 14.88 14.88 0.1M
2023-02-23 15.20 15.20 14.96 15.09 0.0M
2023-02-22 15.27 15.27 14.99 15.02 0.0M
2023-02-21 15.34 15.34 15.12 15.12 0.0M
2023-02-17 15.08 15.08 14.85 15.02 0.0M
2023-02-16 14.82 14.92 14.82 14.92 0.0M
2023-02-15 15.05 15.05 14.82 14.92 0.0M
2023-02-14 15.45 15.45 15.09 15.24 0.0M
2023-02-13 15.38 15.38 15.14 15.31 0.0M
2023-02-10 15.59 15.59 15.41 15.46 0.0M
2023-02-09 15.57 15.61 15.42 15.61 0.0M
2023-02-08 15.67 15.67 15.45 15.48 0.0M
2023-02-07 15.45 15.61 15.32 15.61 0.0M
2023-02-06 15.14 15.16 15.08 15.13 0.0M
2023-02-03 15.13 15.25 15.13 15.20 0.0M
2023-02-02 15.49 15.49 15.22 15.27 0.0M
2023-02-01 15.98 16.02 15.70 15.80 0.0M
2023-01-31 16.43 16.43 16.18 16.23 0.0M
2023-01-30 16.19 16.21 16.14 16.17 0.0M
2023-01-27 16.50 16.50 16.21 16.31 0.0M
2023-01-26 16.36 16.41 16.34 16.34 0.0M
2023-01-25 16.26 16.43 16.19 16.38 0.0M
2023-01-24 16.24 16.28 16.12 16.12 0.0M
2023-01-23 15.69 15.94 15.69 15.94 0.0M
2023-01-20 15.78 15.81 15.66 15.66 0.0M
2023-01-19 15.90 15.97 15.88 15.90 0.0M
2023-01-18 16.47 16.48 16.21 16.25 0.0M
2023-01-17 16.16 16.21 16.12 16.12 0.0M
2023-01-13 15.47 15.58 15.40 15.58 0.0M
2023-01-12 14.88 15.28 14.88 15.21 0.0M
2023-01-11 15.13 15.13 14.54 14.54 0.0M
2023-01-10 14.51 14.62 14.51 14.62 0.0M
2023-01-09 14.78 14.87 14.77 14.79 0.0M
2023-01-06 14.55 14.78 14.49 14.78 0.0M
2023-01-05 14.56 14.75 14.56 14.66 0.1M
2023-01-04 14.96 15.04 14.61 15.00 0.0M
2023-01-03 15.75 15.75 15.25 15.33 0.0M