7,642.50

+28.50

+0.37%

52,098.00

+180.00

+0.35%

28,757.75

+223.75

+0.78%

Russell 2000 Futures

2,835.40

+14.10

+0.50%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,921.90

+23.00

+0.59%

78,455.69

+869.59

+1.12%

Crude Oil Dec 26

101.67

-2.45

-2.35%

US Private Equity

10,850.63

-82.20

-0.75%

OTC Markets OTCPK - Delayed Quote USD

Ajinomoto Co., Inc. (AJNMY)

32.40 -0.28 (-0.86%)

At close: October 30 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	32.55	32.55	32.09	32.40	32.40	43,500
Oct 29, 2026	32.64	32.79	32.52	32.68	32.68	42,000
Oct 28, 2026	32.15	33.78	32.15	32.73	32.73	28,300
Oct 27, 2026	32.83	33.62	32.68	32.77	32.77	98,100
Oct 26, 2026	32.60	32.60	32.06	32.06	32.06	81,200
Oct 23, 2026	31.03	33.00	31.03	32.40	32.40	35,100
Oct 22, 2026	30.91	33.00	30.91	32.22	32.22	33,600
Oct 21, 2026	34.06	34.06	33.42	33.60	33.60	22,200
Oct 20, 2026	33.29	33.46	33.29	33.40	33.40	56,400
Oct 19, 2026	34.57	34.57	33.11	33.25	33.25	38,700
Oct 16, 2026	33.57	33.57	33.02	33.18	33.18	38,000
Oct 15, 2026	33.18	33.88	33.18	33.50	33.50	36,600
Oct 14, 2026	34.17	34.99	34.05	34.08	34.08	36,400
Oct 13, 2026	33.80	34.40	33.37	33.49	33.49	44,200
Oct 12, 2026	35.01	35.01	33.97	34.01	34.01	34,500
Oct 9, 2026	34.04	34.65	34.03	34.18	34.18	22,100
Oct 8, 2026	33.50	33.50	33.33	33.38	33.38	24,800
Oct 7, 2026	35.09	35.09	33.53	33.64	33.64	28,000
Oct 6, 2026	33.60	34.20	33.60	33.87	33.87	39,500
Oct 5, 2026	34.00	34.00	33.60	33.77	33.77	35,200
Oct 2, 2026	33.43	33.58	33.38	33.54	33.54	21,900
Oct 1, 2026	34.00	34.00	32.95	33.04	33.04	47,300
Sep 30, 2026	32.57	33.17	32.34	32.34	32.34	34,900
Sep 29, 2026	31.81	31.82	31.61	31.81	31.81	34,700
Sep 28, 2026	32.19	32.20	31.67	31.89	31.89	42,300
Sep 25, 2026	32.04	32.40	31.95	32.28	32.28	31,800
Sep 24, 2026	31.20	31.74	31.19	31.65	31.65	96,000
Sep 23, 2026	30.44	31.58	30.44	31.28	31.28	38,100
Sep 22, 2026	30.34	31.80	30.34	31.60	31.60	31,300
Sep 21, 2026	32.00	32.00	31.36	31.57	31.57	44,500
Sep 18, 2026	29.85	32.27	29.85	31.29	31.29	50,200
Sep 17, 2026	32.08	32.09	31.89	31.91	31.91	58,100
Sep 16, 2026	31.28	31.90	31.28	31.46	31.46	32,300
Sep 15, 2026	31.80	31.80	31.41	31.48	31.48	43,500
Sep 14, 2026	32.00	32.02	31.70	31.92	31.92	57,500
Sep 11, 2026	32.71	32.73	32.60	32.61	32.61	48,400
Sep 10, 2026	33.52	33.52	32.30	32.36	32.36	34,600
Sep 9, 2026	32.75	33.16	32.75	32.95	32.95	25,500
Sep 8, 2026	33.50	33.50	32.95	32.98	32.98	38,400
Sep 4, 2026	33.33	33.44	33.33	33.37	33.37	23,400
Sep 3, 2026	33.41	33.55	33.16	33.39	33.39	47,800
Sep 2, 2026	32.95	33.23	32.90	33.19	33.19	37,200
Sep 1, 2026	33.05	33.17	32.95	32.99	32.99	41,800
Aug 31, 2026	33.79	33.84	33.71	33.78	33.78	36,300
Aug 28, 2026	34.26	34.27	33.78	33.95	33.95	44,900
Aug 27, 2026	34.27	34.28	34.09	34.21	34.21	34,800
Aug 26, 2026	34.08	34.15	33.90	33.94	33.94	22,900
Aug 25, 2026	34.61	34.71	34.51	34.71	34.71	39,900
Aug 24, 2026	33.89	33.89	33.60	33.83	33.83	29,600
Aug 21, 2026	33.99	34.07	33.87	33.95	33.95	17,000
Aug 20, 2026	33.36	33.76	33.36	33.60	33.60	32,000
Aug 19, 2026	33.80	33.80	33.51	33.60	33.60	40,100
Aug 18, 2026	34.77	34.78	34.43	34.47	34.47	26,200
Aug 17, 2026	36.14	36.14	35.85	35.90	35.90	81,600
Aug 14, 2026	35.17	35.20	34.94	35.05	35.05	23,500
Aug 13, 2026	35.47	35.73	35.47	35.55	35.55	28,800
Aug 12, 2026	34.62	34.79	34.00	34.45	34.45	64,400
Aug 11, 2026	33.36	33.58	33.23	33.28	33.28	30,500
Aug 10, 2026	33.35	33.46	33.09	33.29	33.29	36,900
Aug 7, 2026	33.15	33.71	32.73	33.21	33.21	33,700
Aug 6, 2026	32.50	33.98	32.00	33.05	33.05	39,300
Aug 5, 2026	34.00	34.00	33.75	33.80	33.80	24,300
Aug 4, 2026	31.74	31.88	31.51	31.86	31.86	39,000
Aug 3, 2026	30.88	31.10	30.88	31.08	31.08	54,600
Jul 31, 2026	30.89	31.15	30.64	31.05	31.05	39,600
Jul 30, 2026	29.89	30.88	29.85	30.64	30.64	78,200
Jul 29, 2026	29.71	29.92	29.56	29.60	29.60	39,400
Jul 28, 2026	30.00	30.08	29.66	29.93	29.93	70,900
Jul 27, 2026	31.00	31.00	30.67	30.89	30.89	60,300
Jul 24, 2026	31.37	31.37	31.11	31.36	31.36	36,600
Jul 23, 2026	31.40	31.40	30.68	30.97	30.97	46,900
Jul 22, 2026	32.40	32.56	32.23	32.54	32.54	23,100
Jul 21, 2026	32.73	32.85	32.42	32.52	32.52	20,400
Jul 20, 2026	32.50	33.72	32.20	32.28	32.28	29,500
Jul 17, 2026	31.63	32.47	31.63	32.47	32.47	31,000
Jul 16, 2026	32.88	34.14	32.86	32.91	32.91	63,600
Jul 15, 2026	34.50	35.60	34.32	34.51	34.51	40,700
Jul 14, 2026	35.32	35.35	35.11	35.19	35.19	69,700
Jul 13, 2026	34.73	35.06	34.73	34.80	34.80	30,200
Jul 10, 2026	35.59	35.79	35.58	35.77	35.77	19,800
Jul 9, 2026	35.48	35.67	35.41	35.67	35.67	27,100
Jul 8, 2026	35.07	35.69	34.94	35.19	35.19	44,400
Jul 7, 2026	36.17	36.17	35.69	35.84	35.84	61,100
Jul 6, 2026	37.41	37.85	37.41	37.71	37.71	31,200
Jul 2, 2026	36.02	37.91	36.02	37.38	37.38	32,400
Jul 1, 2026	38.24	38.24	37.85	37.85	37.85	43,800
Jun 30, 2026	36.26	36.99	36.08	36.41	36.41	57,000
Jun 29, 2026	35.89	36.17	35.87	36.16	36.16	37,200
Jun 26, 2026	35.69	35.69	35.31	35.63	35.63	29,100
Jun 25, 2026	35.47	35.54	35.25	35.32	35.32	28,600
Jun 24, 2026	34.08	34.08	33.78	33.94	33.94	46,800
Jun 23, 2026	34.00	34.90	33.87	34.77	34.77	57,700
Jun 22, 2026	39.50	39.50	38.52	38.68	38.68	56,000
Jun 18, 2026	36.00	36.69	35.92	36.60	36.60	166,200
Jun 17, 2026	33.28	33.58	33.00	33.26	33.26	119,500
Jun 16, 2026	32.23	32.36	32.12	32.20	32.20	33,100
Jun 15, 2026	31.70	31.74	31.49	31.72	31.72	49,600
Jun 12, 2026	32.32	32.54	32.32	32.52	32.52	37,100
Jun 11, 2026	31.71	32.69	31.71	32.49	32.49	67,600
Jun 10, 2026	29.45	29.60	29.33	29.39	29.39	20,500
Jun 9, 2026	30.00	30.76	29.26	29.49	29.49	66,900
Jun 8, 2026	30.77	30.77	30.44	30.56	30.56	35,300
Jun 5, 2026	30.85	31.00	30.35	30.35	30.35	39,400
Jun 4, 2026	32.00	32.27	31.92	32.25	32.25	42,100
Jun 3, 2026	32.69	32.69	32.41	32.45	32.45	34,500
Jun 2, 2026	32.82	33.13	32.82	33.10	33.10	34,400
Jun 1, 2026	33.60	33.75	33.38	33.68	33.68	77,900
May 29, 2026	32.31	32.37	32.10	32.17	32.17	126,300
May 28, 2026	32.29	32.65	32.01	32.52	32.52	70,800
May 27, 2026	33.20	33.39	33.09	33.19	33.19	60,900
May 26, 2026	33.86	33.96	33.60	33.88	33.88	71,600
May 22, 2026	33.31	33.47	33.25	33.42	33.42	91,800
May 21, 2026	32.54	32.86	32.27	32.74	32.74	53,100
May 20, 2026	32.00	32.56	32.00	32.51	32.51	101,400
May 19, 2026	33.81	33.81	32.38	32.57	32.57	41,600
May 18, 2026	33.96	34.00	33.00	33.18	33.18	47,200
May 15, 2026	34.65	34.65	33.27	33.55	33.55	57,000
May 14, 2026	35.43	35.43	35.18	35.29	35.29	64,200
May 13, 2026	34.69	34.85	34.61	34.74	34.74	55,700
May 12, 2026	34.87	34.87	34.34	34.59	34.59	62,200
May 11, 2026	35.12	35.47	35.12	35.29	35.29	92,800
May 8, 2026	32.14	32.39	32.14	32.34	32.34	151,500
May 7, 2026	31.30	31.30	29.61	30.30	30.30	59,500
May 6, 2026	31.40	32.25	31.40	32.01	32.01	60,300
May 5, 2026	31.19	31.39	31.14	31.36	31.36	73,800
May 4, 2026	31.74	31.85	30.90	31.09	31.09	89,900
May 1, 2026	30.97	31.39	30.97	31.11	31.11	49,800
Apr 30, 2026	32.76	32.99	32.25	32.73	32.73	146,400
Apr 29, 2026	29.90	30.12	29.66	29.80	29.80	142,500
Apr 28, 2026	29.82	29.92	29.58	29.90	29.90	102,400
Apr 27, 2026	29.98	30.17	29.96	30.10	30.10	53,400
Apr 24, 2026	29.74	29.96	29.74	29.89	29.89	35,400
Apr 23, 2026	28.92	29.35	28.75	28.91	28.91	311,900
Apr 22, 2026	29.31	29.33	29.05	29.33	29.33	54,900
Apr 21, 2026	29.61	29.64	29.24	29.31	29.31	39,600
Apr 20, 2026	27.85	29.79	27.85	29.06	29.06	24,900
Apr 17, 2026	29.25	29.32	29.17	29.21	29.21	19,300
Apr 16, 2026	30.64	30.64	29.30	29.31	29.31	22,700
Apr 15, 2026	29.36	29.53	29.36	29.45	29.45	20,300
Apr 14, 2026	30.17	30.17	29.21	29.32	29.32	24,400
Apr 13, 2026	29.96	29.96	28.87	29.28	29.28	46,000
Apr 10, 2026	29.13	29.46	29.13	29.30	29.30	14,100
Apr 9, 2026	29.55	29.97	29.46	29.80	29.80	25,500
Apr 8, 2026	30.00	30.40	30.00	30.20	30.20	17,100
Apr 7, 2026	28.63	28.91	28.42	28.91	28.91	33,500
Apr 6, 2026	29.99	29.99	29.18	29.25	29.25	22,100
Apr 2, 2026	29.75	29.75	29.10	29.41	29.41	35,400
Apr 1, 2026	29.15	29.34	29.05	29.08	29.08	44,200
Mar 31, 2026	28.42	28.42	27.53	28.23	28.23	28,500
Mar 30, 2026	28.29	28.29	27.25	27.25	27.25	49,100
Mar 27, 2026	27.24	28.44	27.20	27.62	27.62	33,300
Mar 26, 2026	27.82	28.44	27.70	28.01	28.01	31,700
Mar 25, 2026	29.04	29.04	27.99	28.12	28.12	46,800
Mar 24, 2026	27.20	27.32	26.74	27.15	27.15	59,200
Mar 23, 2026	26.77	27.07	26.61	26.76	26.76	98,200
Mar 20, 2026	28.12	28.12	25.28	25.89	25.89	38,600
Mar 19, 2026	27.68	27.74	27.00	27.31	27.31	26,300
Mar 18, 2026	28.54	28.54	27.28	28.19	28.19	29,900
Mar 17, 2026	26.09	29.92	26.09	28.30	28.30	43,600
Mar 16, 2026	28.71	30.42	28.14	28.14	28.14	71,900
Mar 13, 2026	28.12	29.90	27.60	29.90	29.90	15,400
Mar 12, 2026	27.96	27.96	27.96	27.96	27.96	-
Mar 11, 2026	28.37	28.57	27.84	27.96	27.96	25,600
Mar 10, 2026	27.64	28.12	27.64	27.82	27.82	39,100
Mar 9, 2026	28.78	28.78	27.36	27.89	27.89	67,300
Mar 6, 2026	28.23	28.38	28.11	28.16	28.16	53,900
Mar 5, 2026	28.47	28.93	28.18	28.34	28.34	48,000
Mar 4, 2026	29.30	29.35	28.70	29.29	29.29	67,200
Mar 3, 2026	28.90	29.69	28.80	29.45	29.45	47,000
Mar 2, 2026	31.93	31.93	31.01	31.20	31.20	47,400
Feb 27, 2026	32.04	32.89	31.63	31.69	31.69	55,700
Feb 26, 2026	32.44	32.44	31.20	31.42	31.42	74,000
Feb 25, 2026	30.39	32.73	30.39	31.89	31.89	69,800
Feb 24, 2026	30.17	30.40	30.17	30.39	30.39	87,400
Feb 23, 2026	30.31	30.31	29.74	29.80	29.80	36,600
Feb 20, 2026	30.15	30.15	29.56	29.73	29.73	34,900
Feb 19, 2026	30.02	30.02	29.55	29.60	29.60	63,700
Feb 18, 2026	30.11	30.16	30.00	30.09	30.09	46,000
Feb 17, 2026	30.82	30.82	30.19	30.36	30.36	67,000
Feb 13, 2026	29.54	29.88	29.10	29.15	29.15	35,500
Feb 12, 2026	28.60	28.60	28.23	28.30	28.30	63,300
Feb 11, 2026	28.28	28.31	28.06	28.31	28.31	44,200
Feb 10, 2026	28.00	28.11	27.90	27.98	27.98	71,500
Feb 9, 2026	28.12	29.00	28.12	28.47	28.47	135,200
Feb 6, 2026	26.48	28.15	26.27	26.72	26.72	51,600
Feb 5, 2026	24.43	25.48	24.34	25.00	25.00	96,000
Feb 4, 2026	22.91	22.97	22.78	22.94	22.94	64,300
Feb 3, 2026	22.59	22.74	22.51	22.74	22.74	66,000
Feb 2, 2026	22.54	22.68	22.54	22.65	22.65	61,300
Jan 30, 2026	22.81	22.81	22.67	22.74	22.74	56,400
Jan 29, 2026	22.56	22.67	22.43	22.66	22.66	68,400
Jan 28, 2026	22.08	22.08	21.95	22.04	22.04	38,400
Jan 27, 2026	22.53	22.63	22.48	22.61	22.61	56,300
Jan 26, 2026	22.61	22.69	22.56	22.62	22.62	61,100
Jan 23, 2026	22.75	23.33	22.26	22.53	22.53	89,000
Jan 22, 2026	23.10	23.12	23.01	23.10	23.10	101,200
Jan 21, 2026	23.24	23.24	23.09	23.17	23.17	55,400
Jan 20, 2026	23.29	23.43	23.19	23.36	23.36	69,400
Jan 16, 2026	21.76	21.76	21.67	21.73	21.73	50,900
Jan 15, 2026	21.57	21.64	21.53	21.53	21.53	49,600
Jan 14, 2026	21.34	21.45	21.34	21.42	21.42	51,100
Jan 13, 2026	21.10	21.10	21.00	21.03	21.03	39,400
Jan 12, 2026	21.50	21.59	21.15	21.34	21.34	53,700
Jan 9, 2026	21.12	21.34	20.97	21.04	21.04	58,100
Jan 8, 2026	21.03	21.17	21.03	21.10	21.10	76,700
Jan 7, 2026	21.31	21.31	21.22	21.26	21.26	31,600
Jan 6, 2026	21.31	21.38	21.27	21.31	21.31	110,700
Jan 5, 2026	21.13	21.41	21.13	21.31	21.31	114,200
Jan 2, 2026	21.96	21.96	20.98	21.15	21.15	72,300
Dec 31, 2025	21.12	21.12	21.01	21.01	21.01	38,100
Dec 30, 2025	21.07	21.22	21.04	21.15	21.15	39,700
Dec 29, 2025	21.52	21.52	21.40	21.48	21.48	65,800
Dec 26, 2025	21.53	21.58	21.49	21.50	21.50	53,900
Dec 24, 2025	21.43	21.45	21.36	21.42	21.42	25,300
Dec 23, 2025	21.40	21.42	21.36	21.42	21.42	61,500
Dec 22, 2025	21.92	21.92	21.05	21.15	21.15	121,400
Dec 19, 2025	21.16	21.34	21.02	21.28	21.28	60,700
Dec 18, 2025	21.50	21.63	21.48	21.48	21.48	90,200
Dec 17, 2025	20.58	21.40	20.58	21.29	21.29	39,700
Dec 16, 2025	20.71	21.63	20.71	21.51	21.51	259,500
Dec 15, 2025	21.70	21.70	21.58	21.63	21.63	117,000
Dec 12, 2025	21.41	21.47	21.33	21.42	21.42	46,800
Dec 11, 2025	21.02	21.37	21.02	21.31	21.31	408,000
Dec 10, 2025	21.71	21.83	21.63	21.83	21.83	369,000
Dec 9, 2025	22.73	22.73	22.55	22.56	22.56	39,000
Dec 8, 2025	23.50	23.50	23.11	23.25	23.25	91,500
Dec 5, 2025	23.05	23.06	22.99	22.99	22.99	44,100
Dec 4, 2025	22.86	22.86	22.66	22.74	22.74	46,400
Dec 3, 2025	22.47	22.57	22.46	22.56	22.56	37,500
Dec 2, 2025	22.00	22.67	22.00	22.56	22.56	73,900
Dec 1, 2025	22.95	23.00	22.79	22.79	22.79	141,400
Nov 28, 2025	23.48	23.60	23.20	23.20	23.20	14,500
Nov 26, 2025	22.95	23.14	22.95	23.08	23.08	49,600
Nov 25, 2025	22.67	22.82	22.60	22.79	22.79	47,400
Nov 24, 2025	23.30	23.43	23.12	23.43	23.43	85,300
Nov 21, 2025	23.17	23.54	23.10	23.40	23.40	115,100
Nov 20, 2025	22.83	22.83	22.55	22.58	22.58	74,200
Nov 19, 2025	22.71	22.90	22.71	22.87	22.87	62,700
Nov 18, 2025	23.50	23.58	23.44	23.48	23.48	92,800
Nov 17, 2025	25.21	25.21	24.13	24.33	24.33	59,600
Nov 14, 2025	24.73	24.75	24.67	24.67	24.67	54,400
Nov 13, 2025	24.30	24.33	24.18	24.18	24.18	54,200
Nov 12, 2025	24.90	24.93	24.85	24.86	24.86	32,900
Nov 11, 2025	23.51	23.58	23.47	23.49	23.49	61,900
Nov 10, 2025	22.95	23.01	22.83	22.92	22.92	99,300
Nov 7, 2025	23.64	23.64	23.15	23.62	23.62	33,900
Nov 6, 2025	27.15	27.15	26.50	26.73	26.73	32,500
Nov 5, 2025	28.84	28.91	28.84	28.88	28.88	21,300
Nov 4, 2025	28.50	28.75	28.24	28.66	28.66	24,000
Nov 3, 2025	28.29	28.43	28.14	28.26	28.26	14,100
Oct 31, 2025	28.21	28.86	28.06	28.13	28.13	23,300

Mobilize your Website

View Site in Mobile | Classic

Share by: