Ajinomoto Co Inc Historical Data - AJI | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Ajinomoto Co Inc (AJI)
Ajinomoto Co Inc (AJI) Historical

Ajinomoto Co Inc (AJI)

37.24

0.18

(0.49%)

Closed July 27 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.35	0.948766603416	36.89	36.89	36.89	1	36.89	DE
4	3.75	11.19737235	33.49	36.89	32.909999	49	35.09751865	DE
12	1.620001	4.54800967288	35.619999	36.89	32.479999	86	34.49603381	DE
26	0.24	0.648648648649	37	38.2	32.479999	127	34.45608513	DE
52	-2.16	-5.48223350254	39.4	39.4	32	139	34.90243508	DE
156	-2.16	-5.48223350254	39.4	39.4	32	139	34.90243508	DE
260	-2.16	-5.48223350254	39.4	39.4	32	139	34.90243508	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1722025620	36.89	0	0.00	36.89	36.89	36.89	0
1721939220	36.89	0	0.00	36.89	36.89	36.89	0
1721852820	36.89	0	0.00	36.89	36.89	36.89	0
1721766420	36.89	0.55	1.51	36.89	36.89	36.89	1
1721679960	36.34	0	0.00	36.34	36.34	36.34	0
1721420760	36.34	0	0.00	36.34	36.34	36.34	0
1721334360	36.34	1.59	4.58	36.33	36.34	36.33	237
1721247960	34.75	0	0.00	34.75	34.75	34.75	0
1721161560	34.75	-0.95	-2.66	34.75	34.75	34.75	1
1721075160	35.7	0.68	1.94	36.54	36.54	35.7	9
1720815960	35.02	0	0.00	35.02	35.02	35.02	0
1720729560	35.02	0.77	2.25	35.02	35.02	35.02	15
1720643160	34.25	0	0.00	34.25	34.25	34.25	0
1720556760	34.25	0.26	0.76	34	34.25	34	178
1720470360	33.99	0.4	1.19	33.99	33.99	33.99	1
1720211220	33.59	0.57	1.73	33.59	33.59	33.59	80
1720124820	33.02	0	0.00	33.02	33.02	33.02	0
1720038420	33.02	0.11	0.33	33.02	33.02	33.02	10
1719952020	32.909999	-0.64	-1.91	32.909999	32.909999	32.909999	1
1719865620	33.549999	-0.15	-0.45	33.49	33.549999	33.49	3
1719606420	33.7	0	0.00	33.7	33.7	33.7	0
1719520020	33.7	-0.02	-0.06	33.39	33.7	33.39	502
1719433620	33.72	0.15	0.45	33.71	34.03	33.71	600
1719347160	33.57	1.09	3.36	33.57	33.57	33.57	50
1719260820	32.479999	-0.5	-1.52	32.479999	32.479999	32.479999	100
1719001620	32.979999	0	0.00	32.979999	32.979999	32.979999	0
1718915220	32.979999	0	0.00	32.979999	32.979999	32.979999	0
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

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions