Ajinomoto Co., Inc. ( AJINY) - Price History
Stock symbol AJINY is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for AJINY (Ajinomoto Co., Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $28.19 | $28.19 |
| March 2026 | $28.19 | $28.19 |
| February 2026 | $31.69 | $31.69 |
| January 2026 | $22.74 | $22.74 |
| December 2025 | $21.01 | $21.01 |
| November 2025 | $23.20 | $23.20 |
| October 2025 | $28.13 | $28.13 |
| September 2025 | $28.89 | $28.89 |
| August 2025 | $27.21 | $27.30 |
| July 2025 | $26.52 | $26.61 |
| June 2025 | $26.96 | $27.06 |
| May 2025 | $24.94 | $25.03 |
| April 2025 | $20.37 | $20.44 |
| March 2025 | $19.73 | $39.60 |
| February 2025 | $19.72 | $39.85 |
| January 2025 | $19.96 | $40.33 |
| December 2024 | $20.32 | $41.05 |
| November 2024 | $20.70 | $41.83 |
| October 2024 | $19.18 | $38.76 |
| September 2024 | $19.19 | $38.77 |
| August 2024 | $18.90 | $38.44 |
| July 2024 | $20.36 | $41.41 |
| June 2024 | $17.24 | $35.07 |
| May 2024 | $17.53 | $35.67 |
| April 2024 | $18.35 | $37.33 |
| March 2024 | $18.29 | $37.21 |
| February 2024 | $17.84 | $36.77 |
| January 2024 | $20.21 | $41.64 |
| December 2023 | $18.73 | $38.59 |
| November 2023 | $18.14 | $37.38 |
| October 2023 | $17.56 | $36.18 |
| September 2023 | $18.75 | $38.63 |
| August 2023 | $20.31 | $42.40 |
| July 2023 | $18.67 | $38.97 |
| June 2023 | $18.97 | $39.60 |
| May 2023 | $18.59 | $38.80 |
| April 2023 | $17.19 | $35.88 |
| March 2023 | $16.58 | $34.61 |
| February 2023 | $13.92 | $29.50 |
| January 2023 | $15.51 | $32.86 |
| December 2022 | $14.42 | $30.55 |
| November 2022 | $14.66 | $31.07 |
| October 2022 | $13.01 | $27.56 |
| September 2022 | $12.92 | $27.37 |
| August 2022 | $12.92 | $27.85 |
| July 2022 | $12.14 | $26.17 |
| June 2022 | $11.27 | $24.29 |
| May 2022 | $11.30 | $24.36 |
| April 2022 | $12.12 | $26.13 |
| March 2022 | $13.28 | $28.63 |
| February 2022 | $13.26 | $28.99 |
| January 2022 | $12.67 | $27.71 |
| December 2021 | $13.89 | $30.37 |
| November 2021 | $13.72 | $30.01 |
| October 2021 | $13.66 | $29.87 |
| September 2021 | $13.55 | $29.63 |
| August 2021 | $13.31 | $29.53 |
| July 2021 | $11.44 | $25.38 |
| June 2021 | $11.72 | $25.98 |
| May 2021 | $10.49 | $23.26 |
| April 2021 | $9.02 | $20 |
| March 2021 | $9.24 | $20.50 |
| February 2021 | $8.77 | $19.89 |
| January 2021 | $10.42 | $23.62 |
| December 2020 | $9.98 | $22.64 |
| November 2020 | $9.22 | $20.91 |
| October 2020 | $8.85 | $20.06 |
| September 2020 | $9.02 | $20.46 |
| August 2020 | $8.09 | $18.63 |
| July 2020 | $7.82 | $18.01 |
| June 2020 | $7.22 | $16.61 |
| May 2020 | $7.41 | $17.05 |
| April 2020 | $7.78 | $17.92 |
| March 2020 | $8.09 | $18.62 |
| February 2020 | $7.17 | $16.80 |
| January 2020 | $7.01 | $16.43 |
| December 2019 | $7.11 | $16.65 |
| November 2019 | $7.11 | $16.66 |
| October 2019 | $8.13 | $19.05 |
| September 2019 | $8.11 | $19 |
| August 2019 | $7.67 | $18.25 |
| July 2019 | $7.57 | $18.02 |
| June 2019 | $7.28 | $17.34 |
| May 2019 | $7.15 | $17.01 |
| April 2019 | $6.76 | $16.09 |
| March 2019 | $6.72 | $15.98 |
| February 2019 | $6.24 | $15.13 |
| January 2019 | $7.13 | $17.28 |
| December 2018 | $7.36 | $17.84 |
| November 2018 | $7.13 | $17.28 |
| October 2018 | $6.68 | $16.18 |
| September 2018 | $7.08 | $17.17 |
| August 2018 | $6.90 | $17.01 |
| July 2018 | $7.16 | $17.65 |
| June 2018 | $7.68 | $18.92 |
| May 2018 | $7.77 | $19.14 |
| April 2018 | $7.44 | $18.33 |
| March 2018 | $7.32 | $18.04 |
| February 2018 | $7.32 | $18.34 |
| January 2018 | $7.57 | $18.96 |
| December 2017 | $7.51 | $18.83 |
| November 2017 | $7.36 | $18.44 |
| October 2017 | $8 | $20.03 |
| September 2017 | $7.79 | $19.51 |
| August 2017 | $7.77 | $19.73 |
| July 2017 | $7.90 | $20.08 |
| June 2017 | $8.50 | $21.60 |
| May 2017 | $8.44 | $21.44 |
| April 2017 | $7.66 | $19.46 |
| March 2017 | $7.76 | $19.71 |
| February 2017 | $7.90 | $20.32 |
| January 2017 | $7.69 | $19.80 |
| December 2016 | $7.84 | $20.18 |
| November 2016 | $7.54 | $19.42 |
| October 2016 | $8.64 | $22.23 |
| September 2016 | $8.60 | $22.14 |
| August 2016 | $8.14 | $21.20 |
| July 2016 | $9.89 | $25.74 |
| June 2016 | $9.01 | $23.45 |
| May 2016 | $9.27 | $24.12 |
| April 2016 | $9.17 | $23.88 |
| March 2016 | $8.68 | $22.59 |
| February 2016 | $9.30 | $24.51 |
| January 2016 | $8.89 | $23.43 |
| December 2015 | $9.08 | $23.94 |
| November 2015 | $8.69 | $22.90 |
| October 2015 | $8.51 | $22.43 |
| September 2015 | $7.97 | $21 |
| August 2015 | $8.28 | $22.04 |
| July 2015 | $8.65 | $23.02 |
| June 2015 | $8.14 | $21.67 |
| May 2015 | $7.78 | $20.70 |
| April 2015 | $8.36 | $22.24 |
| March 2015 | $8.25 | $21.97 |
| February 2015 | $7.15 | $19.22 |
| January 2015 | $7.72 | $20.76 |
| December 2014 | $6.96 | $18.71 |
| November 2014 | $6.94 | $18.67 |
| October 2014 | $6.98 | $18.76 |
| September 2014 | $6.19 | $16.64 |
| August 2014 | $6 | $16.28 |
| July 2014 | $5.71 | $15.50 |
| June 2014 | $5.77 | $15.68 |
| May 2014 | $5.76 | $15.63 |
| April 2014 | $5.42 | $14.70 |
| March 2014 | $5.27 | $14.32 |
| February 2014 | $5.61 | $15.45 |
| January 2014 | $5.18 | $14.26 |
| December 2013 | $5.26 | $14.48 |
| November 2013 | $5.18 | $14.26 |
| October 2013 | $5.08 | $14 |
| September 2013 | $4.78 | $13.15 |
| August 2013 | $4.60 | $12.85 |
| July 2013 | $4.98 | $13.91 |
| June 2013 | $5.24 | $14.66 |
| May 2013 | $4.96 | $13.86 |
| April 2013 | $4.91 | $13.73 |
| March 2013 | $5.23 | $14.62 |
| February 2013 | $4.65 | $13.32 |
| January 2013 | $4.74 | $13.60 |
| December 2012 | $4.61 | $13.22 |
| November 2012 | $4.99 | $14.30 |
| October 2012 | $5.32 | $15.25 |
| September 2012 | $5.51 | $15.79 |
| August 2012 | $5.17 | $15.24 |
| July 2012 | $4.82 | $142.13 |
| June 2012 | $4.67 | $137.81 |
| May 2012 | $4.58 | $134.92 |
| April 2012 | $4.36 | $128.40 |
| March 2012 | $4.28 | $126.13 |
| February 2012 | $3.86 | $118.36 |
| January 2012 | $3.92 | $119.89 |
| December 2011 | $3.92 | $120.09 |
| November 2011 | $3.86 | $118.12 |
| October 2011 | $3.81 | $116.67 |
| September 2011 | $3.88 | $118.69 |
| August 2011 | $3.79 | $118.06 |
| July 2011 | $3.96 | $123.24 |
| June 2011 | $3.93 | $122.38 |
| May 2011 | $3.56 | $110.76 |
| April 2011 | $3.38 | $105.46 |
| March 2011 | $3.36 | $104.61 |
| February 2011 | $3.44 | $111.62 |
| January 2011 | $3.44 | $111.44 |
| December 2010 | $3.20 | $103.83 |
| November 2010 | $3.08 | $99.90 |
| October 2010 | $2.98 | $96.74 |
| September 2010 | $2.85 | $96.35 |
| August 2010 | $2.96 | $100.08 |
| July 2010 | $2.75 | $93.03 |
| June 2010 | $2.74 | $92.60 |
| May 2010 | $2.78 | $93.78 |
| April 2010 | $2.79 | $94.22 |
| March 2010 | $2.93 | $100.77 |
| February 2010 | $2.87 | $98.73 |
| January 2010 | $2.76 | $94.94 |
| December 2009 | $2.67 | $91.97 |
| November 2009 | $2.74 | $94.14 |
| October 2009 | $2.70 | $93.09 |
| September 2009 | $2.91 | $102.14 |
| June 2009 | $2.17 | $77.24 |
| May 2009 | $2.08 | $74.28 |
| April 2009 | $1.98 | $71.97 |
| March 2009 | $1.93 | $70.36 |
| February 2009 | $1.86 | $69.26 |
| January 2009 | $2.34 | $87.30 |
| December 2008 | $2.81 | $104.77 |
| November 2008 | $2.62 | $98.91 |
| October 2008 | $2.25 | $85.10 |
| September 2008 | $2.49 | $95.86 |
| August 2008 | $2.38 | $91.87 |
| July 2008 | $2.67 | $102.70 |
| June 2008 | $2.46 | $94.96 |
| May 2008 | $2.43 | $93.73 |
| April 2008 | $2.56 | $100.09 |
| March 2008 | $2.62 | $102.33 |
| February 2008 | $2.98 | $118.26 |
| January 2008 | $2.68 | $106.37 |
| December 2007 | $2.83 | $112.36 |
| November 2007 | $2.79 | $110.78 |
| October 2007 | $2.83 | $112.24 |
| September 2007 | $3.04 | $122.19 |
| August 2007 | $3.14 | $126.26 |
| July 2007 | $3.04 | $122.36 |
| June 2007 | $2.79 | $112.26 |
| May 2007 | $2.98 | $119.76 |
| April 2007 | $3.12 | $125.48 |
| March 2007 | $2.86 | $114.84 |
| February 2007 | $3.08 | $124.82 |
| January 2007 | $3.10 | $125.74 |
| December 2006 | $3.28 | $133.04 |
| November 2006 | $2.96 | $120.02 |
| October 2006 | $2.84 | $115.49 |
| September 2006 | $2.64 | $108.01 |
| August 2006 | $2.65 | $108.54 |
| July 2006 | $2.75 | $112.73 |
| June 2006 | $2.70 | $110.83 |
| May 2006 | $2.89 | $118.46 |
| April 2006 | $3.03 | $124.17 |
| March 2006 | $2.60 | $106.54 |
| February 2006 | $2.58 | $107.06 |
| January 2006 | $2.51 | $104.04 |
| December 2005 | $2.47 | $102.26 |
| November 2005 | $2.40 | $99.45 |
| October 2005 | $2.37 | $98.15 |
| September 2005 | $2.54 | $105.35 |
| June 2005 | $2.67 | $111.70 |
| May 2005 | $2.67 | $111.62 |
| April 2005 | $2.87 | $120.19 |
| March 2005 | $2.92 | $122.29 |
| February 2005 | $2.89 | $122.24 |
| January 2005 | $2.89 | $122.06 |
| December 2004 | $2.76 | $116.43 |
| November 2004 | $2.68 | $113.33 |
| October 2004 | $2.65 | $111.83 |
| September 2004 | $2.64 | $111.51 |
| August 2004 | $2.66 | $113.62 |
| July 2004 | $2.72 | $116.19 |
AJINY
Price: $28.19
52 week price:
Dividend Yield: 0.82%
Earnings Per Share: 0.24 USD
P/E Ratio: 120.71
Exchange: PNK
Sector: Consumer Defensive
Industry: Packaged Foods
Market Capitalization: 14.8 billion