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 31, 2013 29.57 29.57 29.33 29.33 400 -0.76(-2.53%)
May 29, 2013 30.09 30.09 30.09 0 -0.75(-2.43%)
May 28, 2013 30.84 30.84 30.84 30.84 100 -2.00(-6.09%)
May 23, 2013 32.84 32.84 32.84 0 -2.88(-8.06%)
May 22, 2013 35.85 35.85 35.72 35.72 300 +1.67(+4.90%)
May 17, 2013 34.05 34.05 34.05 0 +0.61(+1.82%)
May 15, 2013 33.44 33.44 33.44 0 +2.68(+8.71%)
May 10, 2013 30.76 30.76 30.76 30.76 0 -1.99(-6.08%)
May 09, 2013 32.49 32.75 32.49 32.75 900 +0.50(+1.55%)
May 03, 2013 32.25 32.25 32.25 0 +0.84(+2.67%)
Apr 26, 2013 31.41 31.41 31.41 0 -1.33(-4.06%)
Apr 23, 2013 32.74 32.74 32.74 32.74 0 +3.91(+13.56%)
Apr 19, 2013 28.83 28.83 28.83 28.83 0 -0.35(-1.20%)
Apr 18, 2013 29.18 29.18 29.18 29.18 100 +0.55(+1.92%)
Apr 15, 2013 28.63 28.63 28.63 0 +0.36(+1.27%)
Apr 11, 2013 28.27 28.27 28.27 0 +0.71(+2.58%)
Apr 09, 2013 27.56 27.56 27.56 0 +0.51(+1.89%)
Apr 08, 2013 26.74 27.05 26.74 27.05 1,287 -0.17(-0.62%)
Apr 05, 2013 26.78 27.22 26.78 27.22 1,900 -1.03(-3.65%)
Apr 04, 2013 27.78 28.25 27.78 28.25 2,200 +1.61(+6.04%)
Apr 03, 2013 26.85 26.85 26.64 26.64 200 -0.74(-2.70%)
Apr 01, 2013 27.38 27.38 27.38 27.38 0 -0.32(-1.16%)
Mar 26, 2013 27.70 27.70 27.70 0 +0.33(+1.21%)
Mar 25, 2013 27.37 27.37 27.37 27.37 100 +0.03(+0.11%)
Mar 20, 2013 27.34 27.34 27.34 0 +0.16(+0.59%)
Mar 18, 2013 27.18 27.18 27.18 0 -0.61(-2.20%)
Mar 12, 2013 27.79 27.79 27.79 1,195 -0.66(-2.30%)
Mar 11, 2013 28.45 28.45 28.45 28.45 173 -0.30(-1.06%)
Mar 08, 2013 28.56 28.75 28.56 28.75 400 -1.05(-3.52%)
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.