Ajinomoto Stock Price History, AJINY Historical Prices

Add to My Stocks
$17.35 $0.55 (3.27%) AJINY stock closing price Sep 18, 2018 (Closing)

The 10 year data of Ajinomoto stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with Ajinomoto P/E ratio, and PS ratio. The Ajinomoto stock price history chart shows that the stock price reached a high of $26 on Feb 03, 2016, and a low of $12.96 on Oct 01, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-09-18 17.16 17.35 16.91 17.35 642 18.86 0.94
2018-09-17 16.9 16.94 16.8 16.8 1,388 18.26 0.91
2018-09-12 16.87 16.87 16.84 16.84 1,137 18.3 0.91
2018-09-10 16.94 16.94 16.69 16.77 1,329 18.23 0.91
2018-09-06 16.18 16.68 16.18 16.63 2,647 18.08 0.9
2018-09-05 16.43 16.43 16.43 16.43 117,736 17.86 0.89
2018-09-04 17.06 17.06 16.58 16.58 1,687 18.02 0.9
2018-08-30 17.03 17.03 17.03 17.03 704 18.51 0.92
2018-08-28 16.87 16.87 16.82 16.82 614 18.28 0.91
2018-08-23 17.5 17.5 17.11 17.11 1,492 18.6 0.92
2018-08-22 17.33 17.33 17.33 17.33 993 18.84 0.94
2018-08-21 17.41 17.41 17.21 17.21 1,394 18.71 0.93
2018-08-17 18.11 18.11 17.44 17.44 591 18.96 0.94
2018-08-16 17.46 17.46 17.4 17.4 2,071 18.91 0.94
2018-08-14 17.29 17.33 17.06 17.33 2,451 18.84 0.94
2018-08-13 16.92 16.92 16.92 16.92 387 18.39 0.91
2018-08-09 16.96 16.96 16.93 16.93 3,603 18.4 0.91
2018-08-07 16.95 16.95 16.7 16.85 7,910 18.32 0.91
2018-08-06 16.92 16.92 16.57 16.57 865 17.44 0.91
2018-08-03 16.98 16.98 16.61 16.61 591 17.48 0.91
2018-08-02 16.7 16.7 16.7 16.7 757 17.58 0.91
2018-08-01 17.34 17.34 16.88 17.25 1,877 18.16 0.94
2018-07-31 17.68 17.68 17.68 17.68 2,566 18.61 0.97
2018-07-27 18.77 18.77 18.77 18.77 323 19.76 1.03
2018-07-25 18.83 18.83 18.78 18.78 522 19.77 1.03
2018-07-24 18.99 18.99 18.99 18.99 225 19.99 1.04
2018-07-20 18.39 18.78 18.39 18.78 4,088 19.77 1.03
2018-07-17 19.17 19.17 18.68 19.1 1,229 20.11 1.04
2018-07-11 18.46 18.46 18.46 18.46 187 19.43 1.01
2018-07-10 18.64 18.64 18.64 18.64 191 19.62 1.02
2018-07-09 18.64 18.64 18.64 18.64 1,348 19.62 1.02
2018-07-06 18.73 18.73 18.53 18.53 1,502 19.51 1.01
2018-07-05 0 0 0 18.36 176 - -
2018-07-03 0 0 0 18.36 128 - -
2018-07-02 17.99 18.36 17.99 18.36 1,853 19.33 1
2018-06-29 18.55 18.55 18.55 18.55 199 19.53 1.01
2018-06-28 18.99 18.99 18.52 18.52 795 19.5 1.01
2018-06-27 18.7 19.26 18.7 18.7 3,040 19.68 1.02
2018-06-26 18.71 18.71 18.66 18.66 663 19.64 1.02
2018-06-25 18.46 18.46 18.41 18.46 977 19.43 1.01
2018-06-22 18.6 19.04 18.6 19.04 836 20.04 1.04
2018-06-21 0 0 0 19.1 54 - -
2018-06-20 19.3 19.3 19 19.1 1,645 20.11 1.04
2018-06-19 18.58 18.58 18.58 18.58 646 19.56 1.02
2018-06-18 18.97 19.45 18.97 19.45 2,749 20.47 1.06
2018-06-15 0 0 0 19.82 143 - -
2018-06-14 0 0 0 19.82 49 - -
2018-06-13 19.56 19.82 19.55 19.82 811 20.86 1.08
2018-06-12 19.55 19.55 19.55 19.55 1,036 20.58 1.07
2018-06-11 19.24 19.24 19.24 19.24 256 20.25 1.05
2018-06-08 19.36 19.36 19.36 19.36 453 20.38 1.06
2018-06-07 19.1 19.1 19.1 19.1 387 20.11 1.04
2018-06-06 19.28 19.28 19.28 19.28 338 20.3 1.05
2018-06-05 19.38 19.45 19.38 19.44 816 20.46 1.06
2018-06-04 0 0 0 19.18 190 - -
2018-06-01 0 0 0 19.18 102 - -
2018-05-31 19.22 19.22 19.18 19.18 529 20.19 1.05
2018-05-30 18.92 18.92 18.5 18.5 2,269 19.47 1.01
2018-05-29 18.64 18.64 18.64 18.64 454 19.62 1.02
2018-05-28 0 0 0 18.85 0 - -
2018-05-25 18.85 18.85 18.85 18.85 192 19.84 1.03
2018-05-24 18.73 18.73 18.73 18.73 179 19.72 1.02
2018-05-23 18.11 18.66 18.11 18.66 887 19.64 1.02
2018-05-22 0 0 0 18.64 126 - -
2018-05-21 18.64 18.64 18.53 18.64 1,160 19.62 1.02
2018-05-18 0 0 0 18.89 111 - -
2018-05-17 18.9 18.9 18.89 18.89 583 19.88 1.03
2018-05-16 18.86 18.86 18.86 18.86 327 19.85 1.03
2018-05-15 19.05 19.05 19.05 19.05 137 20.05 1.04
2018-05-14 0 0 0 18.55 56 - -
2018-05-11 18.55 18.55 18.55 18.55 100 19.53 1.01
2018-05-10 19.15 19.38 19.15 19.38 573 19.98 1.08
2018-05-09 18.4 18.4 18.4 18.4 309 18.97 1.03
2018-05-08 18.31 18.77 18.31 18.77 383 19.35 1.05
2018-05-07 18.59 18.59 18.59 18.59 340 19.17 1.04
2018-05-04 18.5 18.5 18.5 18.5 426 19.07 1.04
2018-05-03 18.45 18.45 18.45 18.45 691 19.02 1.03
2018-05-02 18.37 18.37 18.37 18.37 1,207 18.94 1.03
2018-05-01 17.96 18.38 17.96 18.38 677 18.95 1.03
2018-04-30 18.54 18.54 18.54 18.54 452 19.11 1.04
2018-04-27 18.42 18.42 18.42 18.42 368 18.99 1.03
2018-04-26 18.55 18.55 18.55 18.55 1,408 19.12 1.04
2018-04-25 18.26 18.26 17.87 18.26 976 18.83 1.02
2018-04-24 0 0 0 17.78 115 - -
2018-04-23 17.78 17.78 17.78 17.78 854 18.33 0.99
2018-04-20 18.54 18.54 18.54 18.54 249 19.11 1.04
2018-04-19 18.1 18.2 18.09 18.2 1,824 19.57 1.03
2018-04-18 18.24 18.24 18.24 18.24 317 19.61 1.03
2018-04-17 18.42 18.42 18.42 18.42 193 19.81 1.04
Get more Data

Ajinomoto Stock History Chart

View AJINY PE ratio, PS ratio stocks charts and compare with peers.
AJINY Chart
Note: Compare Ajinomoto stock price history with the index and industry peers.

Ajinomoto Stock Price History: Past 5 years

Max Stock Price26Feb 03,2016
Min Stock Price12.96Oct 01,2013
Avg Stock Price19.48

Ajinomoto Historical PE ratio: Past 5 years

Max PE Ratio41.42Feb 02,2017
Min PE Ratio14.09Oct 01,2013
Avg PE Ratio25.82

Ajinomoto Historical PS ratio: Past 5 years

Max PS Ratio1.63Feb 03,2016
Min PS Ratio0.65Sep 25,2013
Avg PS Ratio1.15

AJINY Industry Peers

Company Price Change (%)
Lamb Weston Hld (LW)66.840.15 (0.22%)
George Western Ltd (WNGRF)76.160 (0%)
Pinnacle Foods (PF)67.190.35 (0.52%)
San Miguel (SMGBY)30.940.84 (2.64%)
Mccormick (MKC)131.241.43 (1.08%)
Kraft Heinz (KHC)57.11.25 (2.14%)
Supervalu (SVU)32.210.02 (0.06%)

We provide Ajinomoto share price history along with PE ratio and PS ratio for doing Ajinomoto fundamental analysis. Ajinomoto stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was $17.35 and 642 shares of AJINY were traded on Sep 18, 2018. Looking at Ajinomoto stock history data, the P/S ratio was at a low of 0.65 on Sep 25, 2013.