Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kajima Corp (OP: KAJMY )

16.71 +0.03 (+0.18%)
Streaming Delayed Price Updated: 11:19 AM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 99.55 100.58 99.55 100.58 996 -0.17(-0.17%)
Jan 30, 2018 100.54 100.84 100.54 100.75 760 -4.00(-3.82%)
Jan 29, 2018 104.75 104.75 102.81 104.75 1,222 +0.50(+0.48%)
Jan 26, 2018 104.50 104.50 104.00 104.25 962 -0.25(-0.24%)
Jan 25, 2018 105.00 105.00 104.50 104.50 978 +1.00(+0.97%)
Jan 23, 2018 103.50 103.50 103.50 183 -0.16(-0.15%)
Jan 22, 2018 103.50 103.66 103.25 103.66 1,139 -0.40(-0.38%)
Jan 19, 2018 103.44 104.06 103.44 104.06 1,448 +4.21(+4.22%)
Jan 18, 2018 99.80 99.85 99.80 99.85 52,479 +0.25(+0.25%)
Jan 17, 2018 98.00 99.60 98.00 99.60 37,750 -0.34(-0.34%)
Jan 16, 2018 97.46 99.98 97.46 99.94 6,134 +1.44(+1.46%)
Jan 12, 2018 98.50 98.50 98.50 0 -0.50(-0.51%)
Jan 11, 2018 99.00 99.00 99.00 99.00 253 -0.40(-0.40%)
Jan 09, 2018 99.40 99.40 99.40 80 +0.80(+0.81%)
Jan 05, 2018 98.60 98.60 98.60 138 +0.99(+1.01%)
Jan 04, 2018 97.61 97.61 97.61 97.61 359 +0.32(+0.33%)
Jan 03, 2018 97.29 97.29 97.29 97.29 574 +1.69(+1.77%)
Dec 26, 2017 95.60 95.60 95.60 115 +0.50(+0.53%)
Dec 21, 2017 95.10 95.10 95.10 20 -4.20(-4.23%)
Dec 18, 2017 99.30 99.30 99.30 32 -5.80(-5.52%)
Dec 08, 2017 105.10 105.10 105.10 107 +3.10(+3.04%)
Dec 06, 2017 102.00 102.00 102.00 45 -1.75(-1.69%)
Dec 04, 2017 103.75 103.75 103.75 122 -1.00(-0.95%)
Nov 30, 2017 104.75 104.75 104.75 7 +2.18(+2.13%)
Nov 27, 2017 102.57 102.57 102.57 153 -1.25(-1.20%)
Nov 24, 2017 102.90 103.82 102.90 103.82 492 +0.05(+0.05%)
Nov 22, 2017 102.27 103.77 102.27 103.77 697 +2.52(+2.49%)
Nov 20, 2017 101.25 101.25 101.25 176 -1.00(-0.98%)
Nov 17, 2017 101.75 102.25 101.75 102.25 999 +1.50(+1.49%)
Nov 16, 2017 99.76 100.75 99.76 100.75 1,254 +1.25(+1.26%)
Nov 15, 2017 99.20 99.80 99.20 99.50 2,058 -5.00(-4.78%)
Nov 14, 2017 105.00 105.00 103.85 104.50 3,845 -2.86(-2.66%)
Nov 13, 2017 106.55 107.36 106.55 107.36 1,146 -1.44(-1.32%)
Nov 10, 2017 108.80 108.80 108.80 108.80 239 +0.76(+0.70%)
Nov 02, 2017 108.04 108.04 108.04 86 +1.64(+1.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.