Is Ajinomoto Co., Inc. (AJINY) a Buy, Sell, or Hold?
OTC : AJINY
Ajinomoto Co., Inc. — Stock Chart
$28.19 USD
-$0.11 (-0.39%)
- Volume
- 1.37K
- Average Volume
- 59.15K
- Market Capitalization
- $14.38B
- P/E Ratio
- 57.19
- Dividend Yield
- 1.09%
- Price Target
- Year High
- $32.89
- Year Low
- $16.50
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.56
- Current Ratio
- $1.51
AJINY Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-04-13 | $29.96 | $29.28 | -2.27% | 46013 |
| 2026-04-10 | $29.13 | $29.30 | 0.58% | 14137 |
| 2026-04-09 | $29.55 | $29.80 | 0.85% | 25520 |
| 2026-04-08 | $30.00 | $30.20 | 0.67% | 17110 |
| 2026-04-07 | $28.63 | $28.91 | 0.98% | 33510 |
| 2026-04-06 | $29.99 | $29.25 | -2.47% | 22145 |
| 2026-04-02 | $29.75 | $29.41 | -1.14% | 35442 |
| 2026-04-01 | $29.15 | $29.08 | -0.24% | 44218 |
| 2026-03-31 | $28.42 | $28.23 | -0.67% | 28513 |
| 2026-03-30 | $28.29 | $27.25 | -3.68% | 49082 |
| 2026-03-27 | $27.24 | $27.62 | 1.40% | 33254 |
| 2026-03-26 | $27.82 | $28.01 | 0.68% | 31662 |
| 2026-03-25 | $29.04 | $28.11 | -3.20% | 46819 |
| 2026-03-24 | $27.20 | $27.15 | -0.18% | 59207 |
| 2026-03-23 | $26.77 | $26.76 | -0.04% | 98221 |
| 2026-03-20 | $28.11 | $25.89 | -7.90% | 38568 |
| 2026-03-19 | $27.68 | $27.31 | -1.34% | 26325 |
| 2026-03-18 | $28.54 | $28.19 | -1.23% | 29928 |
| 2026-03-17 | $26.09 | $28.30 | 8.47% | 43629 |
| 2026-03-16 | $28.71 | $28.14 | -1.99% | 71867 |
| 2026-03-13 | $28.12 | $29.90 | 6.33% | 15362 |
| 2026-03-12 | $27.96 | $27.96 | 0.00% | - |
| 2026-03-11 | $28.37 | $27.96 | -1.45% | 25639 |
| 2026-03-10 | $27.64 | $27.82 | 0.65% | 39141 |
| 2026-03-09 | $28.78 | $27.89 | -3.09% | 67304 |
| 2026-03-06 | $28.23 | $28.23 | 0.00% | 53900 |
| 2026-03-05 | $28.47 | $28.34 | -0.46% | 48013 |
| 2026-03-04 | $29.30 | $29.29 | -0.03% | 67200 |
| 2026-03-03 | $28.90 | $29.45 | 1.90% | 47000 |
| 2026-03-02 | $31.93 | $31.20 | -2.29% | 47400 |
| 2026-02-27 | $32.04 | $31.69 | -1.09% | 55706 |
| 2026-02-26 | $32.44 | $31.42 | -3.14% | 74041 |
| 2026-02-25 | $30.39 | $31.89 | 4.94% | 69800 |
| 2026-02-24 | $30.17 | $30.39 | 0.73% | 87400 |
| 2026-02-23 | $30.31 | $29.80 | -1.68% | 36642 |
| 2026-02-20 | $30.15 | $29.73 | -1.39% | 34900 |
| 2026-02-19 | $30.02 | $29.60 | -1.40% | 63700 |
| 2026-02-18 | $30.11 | $30.09 | -0.07% | 46000 |
| 2026-02-17 | $30.82 | $30.36 | -1.49% | 67000 |
| 2026-02-13 | $29.54 | $29.15 | -1.32% | 35536 |
| 2026-02-12 | $28.60 | $28.30 | -1.05% | 63300 |
| 2026-02-11 | $28.28 | $28.31 | 0.11% | 44237 |
| 2026-02-10 | $28.00 | $27.98 | -0.07% | 71501 |
| 2026-02-09 | $28.12 | $28.47 | 1.24% | 135.2K |
| 2026-02-06 | $26.48 | $26.72 | 0.91% | 51603 |
| 2026-02-05 | $24.43 | $25.00 | 2.33% | 96000 |
| 2026-02-04 | $22.91 | $22.94 | 0.13% | 64300 |
| 2026-02-03 | $22.59 | $22.74 | 0.66% | 66000 |
| 2026-02-02 | $22.54 | $22.65 | 0.49% | 61330 |
| 2026-01-30 | $22.81 | $22.74 | -0.31% | 56400 |
| 2026-01-29 | $22.56 | $22.66 | 0.44% | 68400 |
| 2026-01-28 | $22.08 | $22.04 | -0.18% | 38400 |
| 2026-01-27 | $22.53 | $22.61 | 0.36% | 56300 |
| 2026-01-26 | $22.61 | $22.62 | 0.04% | 61100 |
| 2026-01-23 | $22.75 | $22.53 | -0.97% | 89016 |
| 2026-01-22 | $23.10 | $23.10 | 0.00% | 101.2K |
| 2026-01-21 | $23.24 | $23.17 | -0.30% | 55443 |
| 2026-01-20 | $23.29 | $23.36 | 0.30% | 69422 |
| 2026-01-16 | $21.76 | $21.73 | -0.14% | 50900 |
| 2026-01-15 | $21.57 | $21.53 | -0.19% | 49606 |
| 2026-01-14 | $21.34 | $21.42 | 0.37% | 51100 |
| 2026-01-13 | $21.10 | $21.03 | -0.33% | 39404 |
| 2026-01-12 | $21.50 | $21.34 | -0.74% | 53728 |
| 2026-01-09 | $21.12 | $21.04 | -0.38% | 58100 |
| 2026-01-08 | $21.03 | $21.10 | 0.33% | 76700 |
| 2026-01-07 | $21.31 | $21.26 | -0.23% | 31600 |
| 2026-01-06 | $21.31 | $21.31 | 0.00% | 110.7K |
| 2026-01-05 | $21.13 | $21.31 | 0.85% | 114.21K |
| 2026-01-02 | $21.96 | $21.15 | -3.69% | 72315 |
| 2025-12-31 | $21.12 | $21.01 | -0.52% | 38112 |
| 2025-12-30 | $21.07 | $21.15 | 0.38% | 39748 |
| 2025-12-29 | $21.52 | $21.48 | -0.19% | 65828 |
| 2025-12-26 | $21.53 | $21.50 | -0.14% | 53939 |
| 2025-12-24 | $21.43 | $21.42 | -0.05% | 25300 |
| 2025-12-23 | $21.40 | $21.42 | 0.09% | 61500 |
| 2025-12-22 | $21.92 | $21.15 | -3.51% | 121.44K |
| 2025-12-19 | $21.16 | $21.28 | 0.57% | 60735 |
| 2025-12-18 | $21.50 | $21.48 | -0.09% | 90223 |
| 2025-12-17 | $20.58 | $21.29 | 3.45% | 39700 |
| 2025-12-16 | $20.71 | $21.51 | 3.86% | 259.5K |
| 2025-12-15 | $21.70 | $21.63 | -0.32% | 117K |
| 2025-12-12 | $21.41 | $21.42 | 0.05% | 46825 |
| 2025-12-11 | $21.02 | $21.31 | 1.38% | 408.02K |
| 2025-12-10 | $21.71 | $21.83 | 0.55% | 369.03K |
| 2025-12-09 | $22.73 | $22.56 | -0.75% | 39000 |
| 2025-12-08 | $23.50 | $23.25 | -1.06% | 91500 |
| 2025-12-05 | $23.05 | $22.99 | -0.26% | 44125 |
| 2025-12-04 | $22.86 | $22.74 | -0.52% | 46400 |
| 2025-12-03 | $22.47 | $22.56 | 0.40% | 37500 |
| 2025-12-02 | $22.00 | $22.56 | 2.55% | 73900 |