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

Kajima Corp (OP: KAJMY )

17.03 +0.41 (+2.47%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 17, 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 (%)
May 29, 2020 11.14 11.14 11.14 11.14 400 -0.62(-5.27%)
May 28, 2020 11.76 11.76 11.76 11.76 502 +0.07(+0.60%)
May 27, 2020 11.69 11.69 11.69 11.69 505 +0.48(+4.28%)
May 22, 2020 11.21 11.21 11.21 0 +0.14(+1.22%)
May 21, 2020 11.07 11.07 11.07 11.07 1,714 -0.21(-1.82%)
May 20, 2020 11.28 11.33 11.28 11.28 1,603 +0.12(+1.08%)
May 19, 2020 11.32 11.32 11.16 11.16 636 +0.11(+1.00%)
May 18, 2020 11.41 11.41 11.05 11.05 1,659 +0.08(+0.68%)
May 15, 2020 11.24 11.24 10.97 10.97 1,300 +0.32(+3.05%)
May 14, 2020 10.89 10.89 10.65 10.65 1,555 -0.04(-0.42%)
May 13, 2020 10.93 10.93 10.70 10.70 482 +0.08(+0.71%)
May 12, 2020 10.46 11.10 10.46 10.62 1,232 -0.46(-4.15%)
May 11, 2020 11.18 11.18 10.54 11.08 1,648 +0.29(+2.69%)
May 08, 2020 11.03 11.03 10.79 10.79 1,100 +0.06(+0.56%)
May 07, 2020 10.73 10.73 10.73 10.73 6,081 +0.65(+6.45%)
May 06, 2020 10.26 10.36 10.01 10.08 1,934 +0.08(+0.80%)
May 05, 2020 10.10 10.41 10.00 10.00 1,394 +0.27(+2.77%)
May 04, 2020 10.05 10.05 9.730 9.730 484 -0.56(-5.44%)
May 01, 2020 10.30 10.30 10.24 10.29 900 -0.29(-2.74%)
Apr 30, 2020 10.58 10.58 10.58 10.58 210 -0.16(-1.49%)
Apr 29, 2020 10.64 10.74 10.41 10.74 2,942 +0.58(+5.71%)
Apr 28, 2020 10.68 10.68 10.16 10.16 2,279 -0.30(-2.87%)
Apr 27, 2020 10.44 10.46 10.44 10.46 544 +0.39(+3.82%)
Apr 24, 2020 10.07 10.07 10.07 216 +0.00(+0.00%)
Apr 23, 2020 9.660 10.07 9.660 10.07 1,166 -0.01(-0.05%)
Apr 22, 2020 10.08 10.08 10.08 10.08 123 +0.80(+8.62%)
Apr 21, 2020 9.230 9.280 9.230 9.280 928 -0.63(-6.36%)
Apr 20, 2020 9.645 9.910 9.645 9.910 487 -0.01(-0.10%)
Apr 17, 2020 9.920 9.920 9.920 9.920 200 +0.31(+3.23%)
Apr 16, 2020 10.08 10.09 9.610 9.610 3,596 -0.52(-5.13%)
Apr 15, 2020 10.39 10.39 9.820 10.13 1,119 -0.05(-0.49%)
Apr 14, 2020 10.18 10.18 10.18 10.18 465 -0.09(-0.88%)
Apr 13, 2020 10.59 10.59 9.960 10.27 1,920 -0.28(-2.65%)
Apr 09, 2020 10.48 10.55 10.28 10.55 800 +0.81(+8.31%)
Apr 08, 2020 10.03 10.03 9.741 9.741 426 -0.36(-3.55%)
Apr 07, 2020 10.42 10.52 10.10 10.10 598 +0.52(+5.43%)
Apr 06, 2020 9.330 9.700 9.330 9.580 3,644 +0.02(+0.21%)
Apr 03, 2020 9.560 9.560 9.310 9.560 800 -0.35(-3.53%)
Apr 02, 2020 9.870 9.910 9.440 9.910 1,442 +0.16(+1.64%)
Apr 01, 2020 9.700 9.750 9.700 9.750 1,607 -1.01(-9.39%)
Mar 31, 2020 10.03 10.76 10.03 10.76 768 -0.38(-3.41%)
Mar 30, 2020 10.76 11.14 10.76 11.14 305 +0.79(+7.63%)
Mar 27, 2020 10.23 11.14 10.23 10.35 2,100 +0.55(+5.61%)
Mar 26, 2020 10.09 10.09 9.800 9.800 589 -0.17(-1.71%)
Mar 25, 2020 9.460 10.51 9.460 9.970 2,692 +0.65(+6.92%)
Mar 24, 2020 9.950 10.12 8.560 9.325 1,600 +1.10(+13.42%)
Mar 23, 2020 8.190 8.222 8.180 8.222 910 -0.51(-5.82%)
Mar 20, 2020 9.380 9.380 8.730 8.730 1,600 +0.27(+3.19%)
Mar 19, 2020 9.270 9.440 8.460 8.460 1,064 -0.39(-4.41%)
Mar 18, 2020 9.250 9.250 8.120 8.850 1,926 +0.19(+2.19%)
Mar 17, 2020 9.060 9.060 8.660 8.660 990 -0.11(-1.20%)
Mar 16, 2020 8.950 8.950 8.570 8.765 2,021 -0.23(-2.61%)
Mar 13, 2020 9.220 9.260 8.730 9.000 6,400 +0.15(+1.69%)
Mar 12, 2020 8.940 9.740 8.840 8.850 2,909 -0.95(-9.69%)
Mar 11, 2020 10.30 10.30 9.800 9.800 1,067 -0.14(-1.41%)
Mar 10, 2020 9.940 9.940 9.910 9.940 2,342 +0.34(+3.54%)
Mar 09, 2020 9.755 9.910 9.600 9.600 1,980 -0.62(-6.07%)
Mar 06, 2020 10.19 10.22 10.10 10.22 2,800 +0.03(+0.29%)
Mar 05, 2020 10.25 10.47 10.19 10.19 2,619 -0.38(-3.60%)
Mar 04, 2020 10.57 10.57 10.57 10.57 1,372 +0.23(+2.22%)
Mar 03, 2020 10.66 10.73 10.34 10.34 31,544 -0.43(-3.95%)
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.