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 (%)
Dec 30, 2022 11.74 11.74 11.74 11.74 297 +0.87(+8.00%)
Dec 19, 2022 10.87 58 -0.14(-1.27%)
Dec 15, 2022 11.01 20 -0.07(-0.63%)
Dec 13, 2022 11.08 0 -0.36(-3.15%)
Dec 08, 2022 11.44 121 +0.18(+1.60%)
Dec 05, 2022 11.26 0 +0.09(+0.81%)
Dec 02, 2022 11.17 11.17 11.17 11.17 455 +0.24(+2.20%)
Dec 01, 2022 10.95 11.02 10.85 10.93 2,349 +0.02(+0.18%)
Nov 30, 2022 10.91 10.91 10.91 10.91 305 -0.54(-4.72%)
Nov 28, 2022 11.45 122 -0.05(-0.43%)
Nov 25, 2022 11.54 11.54 11.50 11.50 667 +0.79(+7.38%)
Nov 22, 2022 10.71 13 -0.03(-0.28%)
Nov 21, 2022 10.74 10.74 10.74 10.74 272 +0.19(+1.80%)
Nov 18, 2022 10.55 10.55 10.55 10.55 240 -0.07(-0.66%)
Nov 17, 2022 10.62 10.62 10.62 10.62 602 -0.23(-2.12%)
Nov 16, 2022 10.85 10.85 10.85 10.85 370 +0.40(+3.83%)
Nov 15, 2022 10.50 10.50 10.28 10.45 6,553 +0.08(+0.77%)
Nov 14, 2022 10.43 10.60 10.37 10.37 1,505 -0.38(-3.53%)
Nov 11, 2022 10.96 10.96 10.75 10.75 1,572 +0.16(+1.51%)
Nov 10, 2022 10.59 10.59 10.59 10.59 282 +1.12(+11.83%)
Nov 09, 2022 9.370 9.470 9.360 9.470 585 -0.23(-2.37%)
Nov 08, 2022 9.420 9.940 9.420 9.700 1,265 +0.17(+1.78%)
Nov 07, 2022 9.440 9.710 9.290 9.530 7,394 +0.01(+0.16%)
Nov 04, 2022 9.200 9.760 9.200 9.515 1,734 -0.01(-0.16%)
Nov 03, 2022 9.180 9.530 9.180 9.530 3,556 +0.28(+3.03%)
Nov 02, 2022 9.250 9.250 9.250 9.250 868 -0.01(-0.11%)
Nov 01, 2022 9.250 9.490 9.250 9.260 2,769 +0.17(+1.87%)
Oct 31, 2022 9.070 9.600 9.070 9.090 1,186 -0.29(-3.09%)
Oct 28, 2022 9.380 9.380 9.380 9.380 493 +0.15(+1.63%)
Oct 27, 2022 9.200 9.450 9.200 9.230 4,849 -0.19(-2.02%)
Oct 26, 2022 9.520 9.520 9.363 9.420 2,381 +0.28(+3.06%)
Oct 25, 2022 9.250 9.360 9.140 9.140 2,355 +0.11(+1.22%)
Oct 24, 2022 9.091 9.091 8.969 9.030 850 -0.58(-6.04%)
Oct 21, 2022 9.180 9.610 9.180 9.610 610 +0.58(+6.42%)
Oct 20, 2022 9.265 9.280 9.030 9.030 798 -0.19(-2.06%)
Oct 19, 2022 9.090 9.499 9.090 9.220 852 -0.30(-3.15%)
Oct 18, 2022 9.570 9.570 8.990 9.520 4,946 +0.27(+2.92%)
Oct 17, 2022 9.190 9.440 9.030 9.250 2,318 +0.09(+0.98%)
Oct 14, 2022 9.080 9.660 9.080 9.160 2,639 -0.07(-0.76%)
Oct 13, 2022 9.192 9.245 9.192 9.230 693 +0.08(+0.87%)
Oct 12, 2022 9.260 9.270 9.150 9.150 1,733 -0.34(-3.58%)
Oct 11, 2022 9.409 9.500 9.250 9.490 3,417 -0.05(-0.58%)
Oct 10, 2022 9.850 9.850 9.340 9.545 1,805 +0.10(+1.07%)
Oct 07, 2022 9.430 9.615 9.430 9.444 20,440 -0.04(-0.39%)
Oct 06, 2022 9.635 9.635 9.480 9.480 2,256 +0.00(+0.00%)
Oct 05, 2022 9.502 10.02 9.450 9.480 9,190 -0.17(-1.76%)
Oct 04, 2022 9.790 9.800 9.610 9.650 5,022 +0.15(+1.58%)
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.