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 (%)
May 31, 2022 10.66 10.71 10.61 10.68 5,360 -0.21(-1.92%)
May 27, 2022 10.89 10.89 10.89 10.89 325 -0.12(-1.09%)
May 26, 2022 11.01 11.01 11.01 11.01 321 +0.37(+3.48%)
May 25, 2022 10.83 10.83 10.64 10.64 18,771 -0.11(-1.02%)
May 24, 2022 10.52 10.75 10.52 10.75 1,011 +0.18(+1.70%)
May 23, 2022 10.63 10.63 10.57 10.57 5,556 +0.04(+0.38%)
May 20, 2022 10.62 10.62 10.53 10.53 339 -0.06(-0.57%)
May 18, 2022 10.59 83 +0.04(+0.38%)
May 17, 2022 10.55 10.55 10.55 10.55 427 -0.03(-0.28%)
May 16, 2022 10.56 10.70 10.56 10.58 1,773 -0.12(-1.12%)
May 12, 2022 10.70 53 +0.06(+0.56%)
May 11, 2022 10.64 10.64 10.64 10.64 586 -0.19(-1.75%)
May 10, 2022 10.73 10.83 10.73 10.83 600 -0.12(-1.05%)
May 09, 2022 10.70 10.95 10.70 10.95 1,795 -0.04(-0.34%)
May 06, 2022 10.87 10.98 10.87 10.98 359 +0.09(+0.85%)
May 05, 2022 10.89 11.36 10.89 10.89 468 -0.22(-1.98%)
May 04, 2022 10.80 11.23 10.80 11.11 821 +0.25(+2.30%)
May 03, 2022 11.32 11.32 10.86 10.86 1,197 +0.07(+0.65%)
May 02, 2022 11.18 11.18 10.79 10.79 782 -0.37(-3.32%)
Apr 29, 2022 11.16 11.16 11.16 11.16 426 +0.07(+0.63%)
Apr 28, 2022 11.26 11.26 10.73 11.09 8,708 +0.21(+1.89%)
Apr 27, 2022 11.19 11.19 10.88 10.88 1,504 -0.22(-1.95%)
Apr 26, 2022 11.33 11.33 11.10 11.10 312 +0.11(+1.00%)
Apr 22, 2022 10.99 196 -0.28(-2.48%)
Apr 21, 2022 11.27 11.27 11.27 11.27 365 -0.64(-5.37%)
Apr 18, 2022 11.91 36 +0.05(+0.42%)
Apr 14, 2022 11.86 11.86 11.86 11.86 134 +0.15(+1.30%)
Apr 13, 2022 11.98 11.98 11.48 11.71 513 -0.05(-0.44%)
Apr 11, 2022 11.76 4,555 -0.09(-0.76%)
Apr 08, 2022 11.85 11.85 11.85 11.85 395 -0.04(-0.34%)
Apr 07, 2022 11.95 11.95 11.70 11.89 4,351 +0.01(+0.08%)
Apr 05, 2022 11.88 241 -0.28(-2.30%)
Apr 04, 2022 12.16 12.16 12.16 12.16 346 +0.08(+0.66%)
Apr 01, 2022 12.08 12.08 12.08 12.08 549 +0.07(+0.58%)
Mar 31, 2022 12.01 12.01 12.01 12.01 251 -0.30(-2.44%)
Mar 30, 2022 12.31 12.45 12.31 12.31 305 -0.54(-4.20%)
Mar 29, 2022 12.85 12.85 12.85 12.85 230 -0.31(-2.36%)
Mar 25, 2022 13.16 192 +0.21(+1.58%)
Mar 24, 2022 12.96 12.96 12.96 12.96 268 -0.32(-2.45%)
Mar 23, 2022 12.73 13.28 12.73 13.28 541 -0.03(-0.23%)
Mar 21, 2022 13.31 36 +0.46(+3.58%)
Mar 17, 2022 12.85 63 -0.20(-1.53%)
Mar 16, 2022 13.05 13.05 13.05 13.05 287 +0.15(+1.16%)
Mar 10, 2022 12.90 107 -0.28(-2.12%)
Mar 09, 2022 13.25 13.25 13.18 13.18 633 +0.03(+0.23%)
Mar 08, 2022 13.15 13.15 13.15 13.15 903 -0.63(-4.57%)
Mar 04, 2022 13.78 172 +0.26(+1.96%)
Mar 03, 2022 13.52 13.52 13.52 13.52 328 -0.09(-0.70%)
Mar 02, 2022 13.69 13.69 13.59 13.61 1,378 +0.21(+1.57%)
Feb 28, 2022 13.40 70 -0.07(-0.52%)
Feb 25, 2022 13.47 13.47 13.47 13.47 142 +0.16(+1.20%)
Feb 24, 2022 13.31 13.31 13.31 13.31 910 -0.20(-1.48%)
Feb 23, 2022 13.84 13.84 13.51 13.51 637 -0.31(-2.24%)
Feb 22, 2022 13.82 13.82 13.82 13.82 434 -0.12(-0.86%)
Feb 18, 2022 13.94 0 +0.38(+2.80%)
Feb 17, 2022 13.56 13.56 13.56 13.56 822 -0.05(-0.37%)
Feb 16, 2022 12.98 13.69 12.98 13.61 2,702 +0.28(+2.10%)
Feb 14, 2022 13.33 129 +0.65(+5.13%)
Feb 11, 2022 12.24 12.68 12.24 12.68 653 +0.41(+3.34%)
Feb 10, 2022 12.27 12.27 12.27 12.27 252 +0.30(+2.53%)
Feb 09, 2022 12.04 12.13 11.97 11.97 524 +0.32(+2.73%)
Feb 08, 2022 12.17 12.17 11.65 11.65 383 -0.25(-2.10%)
Feb 07, 2022 11.59 11.90 11.59 11.90 330 +0.12(+1.06%)
Feb 04, 2022 11.52 11.91 11.52 11.78 918 -0.01(-0.12%)
Feb 02, 2022 12.21 12.21 11.79 11.79 989 -0.33(-2.72%)
Feb 01, 2022 12.12 12.13 11.65 12.12 932 +0.19(+1.64%)
Jan 31, 2022 11.99 11.99 11.93 11.93 551 +0.04(+0.38%)
Jan 28, 2022 11.88 11.88 11.88 11.88 248 -0.37(-3.02%)
Jan 27, 2022 12.24 12.25 11.67 12.25 1,441 +0.02(+0.16%)
Jan 26, 2022 12.31 12.31 11.84 12.23 20,232 +0.44(+3.72%)
Jan 25, 2022 12.25 12.25 11.79 11.79 976 -0.34(-2.79%)
Jan 24, 2022 11.67 12.14 11.67 12.13 2,263 -0.09(-0.74%)
Jan 21, 2022 11.78 12.22 11.73 12.22 904 +0.22(+1.83%)
Jan 20, 2022 11.49 12.14 11.49 12.00 4,167 +0.11(+0.93%)
Jan 19, 2022 12.14 12.14 11.89 11.89 518 -0.10(-0.85%)
Jan 18, 2022 11.88 12.12 11.72 11.99 4,938 +0.14(+1.20%)
Jan 14, 2022 11.85 0 -0.27(-2.23%)
Jan 13, 2022 11.62 12.18 11.62 12.12 672 +0.32(+2.71%)
Jan 12, 2022 12.17 12.17 11.80 11.80 1,129 +0.04(+0.34%)
Jan 11, 2022 11.76 11.76 11.76 11.76 475 +0.02(+0.17%)
Jan 10, 2022 11.53 11.82 11.53 11.74 894 +0.00(+0.00%)
Jan 07, 2022 11.90 11.90 11.37 11.74 2,297 +0.11(+0.95%)
Jan 06, 2022 11.56 11.63 11.56 11.63 1,336 -0.56(-4.59%)
Jan 05, 2022 12.19 12.19 12.19 12.19 233 +0.56(+4.82%)
Jan 04, 2022 11.63 11.63 11.63 11.63 147 -0.07(-0.60%)
Jan 03, 2022 11.68 11.70 11.16 11.70 2,709 +0.24(+2.09%)
Dec 31, 2021 11.78 11.78 11.46 11.46 14,056 +0.03(+0.26%)
Dec 30, 2021 11.38 11.43 11.13 11.43 729 -0.11(-0.95%)
Dec 29, 2021 11.56 11.67 11.54 11.54 1,255 -0.22(-1.87%)
Dec 27, 2021 11.76 11.76 11.76 250 +0.15(+1.29%)
Dec 23, 2021 11.32 11.61 11.32 11.61 585 -0.04(-0.30%)
Dec 22, 2021 11.77 11.77 11.25 11.64 5,908 -0.22(-1.90%)
Dec 21, 2021 11.87 11.87 11.87 11.87 479 +0.28(+2.42%)
Dec 20, 2021 11.59 11.59 11.59 11.59 1,185 -0.63(-5.16%)
Dec 17, 2021 12.17 12.22 12.17 12.22 217 +0.54(+4.62%)
Dec 16, 2021 11.66 11.76 11.66 11.68 1,804 +0.13(+1.13%)
Dec 15, 2021 12.04 12.04 11.55 11.55 1,496 +0.06(+0.52%)
Dec 14, 2021 11.50 11.50 11.49 11.49 472 -0.25(-2.13%)
Dec 13, 2021 11.97 11.97 11.68 11.74 1,234 +0.03(+0.26%)
Dec 10, 2021 11.71 11.71 11.71 11.71 371 +0.13(+1.12%)
Dec 09, 2021 11.83 11.83 11.58 11.58 362 -0.33(-2.77%)
Dec 07, 2021 11.91 11.91 11.91 20 +0.30(+2.58%)
Dec 06, 2021 11.61 11.61 11.61 11.61 343 +0.09(+0.78%)
Dec 02, 2021 11.52 11.52 11.52 270 +0.53(+4.82%)
Nov 30, 2021 10.99 10.99 10.99 111 -0.02(-0.18%)
Nov 29, 2021 11.18 11.18 10.87 11.01 32,501 -0.11(-0.99%)
Nov 26, 2021 11.12 11.12 11.12 11.12 146 -0.34(-2.97%)
Nov 24, 2021 11.51 11.60 11.44 11.46 5,546 -0.12(-1.04%)
Nov 22, 2021 11.58 11.58 11.58 179 -0.01(-0.09%)
Nov 19, 2021 11.56 11.59 11.56 11.59 493 -0.32(-2.69%)
Nov 18, 2021 11.92 12.05 11.90 11.91 995 +0.03(+0.25%)
Nov 17, 2021 12.14 12.14 11.80 11.88 2,705 -0.32(-2.62%)
Nov 16, 2021 12.40 12.40 12.20 12.20 505 -0.15(-1.21%)
Nov 15, 2021 12.16 12.55 12.16 12.35 2,602 +0.23(+1.90%)
Nov 12, 2021 12.12 12.12 12.12 12.12 992 -0.25(-2.02%)
Nov 11, 2021 12.37 12.37 12.37 12.37 238 -0.47(-3.66%)
Nov 09, 2021 12.84 12.84 12.84 12.84 336 +1.07(+9.09%)
Nov 08, 2021 11.77 11.77 11.77 11.77 547 -0.67(-5.39%)
Nov 04, 2021 12.44 12.44 12.44 50 +0.09(+0.73%)
Nov 03, 2021 12.35 12.35 12.35 12.35 579 -0.60(-4.63%)
Nov 01, 2021 12.95 12.95 12.95 101 +0.72(+5.89%)
Oct 29, 2021 12.22 12.23 12.22 12.23 680 -0.50(-3.93%)
Oct 27, 2021 12.73 12.73 12.73 69 +0.13(+1.03%)
Oct 25, 2021 12.60 12.60 12.60 1 +0.02(+0.16%)
Oct 21, 2021 12.58 12.58 12.58 134 -0.68(-5.13%)
Oct 15, 2021 13.26 13.26 13.26 0 +0.21(+1.61%)
Oct 14, 2021 13.05 13.05 13.05 13.05 154 +0.20(+1.56%)
Oct 13, 2021 12.85 12.85 12.85 12.85 466 -0.25(-1.91%)
Oct 12, 2021 13.10 13.10 13.10 13.10 810 +0.30(+2.34%)
Oct 08, 2021 12.80 12.80 12.80 133 -0.42(-3.18%)
Oct 07, 2021 13.14 13.22 13.14 13.22 556 -0.26(-1.93%)
Oct 05, 2021 13.48 13.48 13.48 131 +0.63(+4.90%)
Oct 01, 2021 12.85 12.85 12.85 155 -0.40(-3.02%)
Sep 30, 2021 13.25 13.25 13.25 13.25 453 -0.14(-1.05%)
Sep 28, 2021 13.39 13.39 13.39 40 -0.21(-1.54%)
Sep 27, 2021 13.60 13.60 13.60 13.60 466 +0.17(+1.27%)
Sep 24, 2021 13.43 13.43 13.43 13.43 719 +0.21(+1.59%)
Sep 23, 2021 13.22 13.22 13.22 13.22 449 -0.41(-3.01%)
Sep 22, 2021 13.63 13.63 13.63 13.63 194 +0.57(+4.36%)
Sep 21, 2021 13.40 13.40 13.06 13.06 1,825 -0.78(-5.64%)
Sep 20, 2021 13.32 13.85 13.32 13.84 3,909 +0.30(+2.22%)
Sep 17, 2021 14.09 14.09 13.54 13.54 1,006 -0.49(-3.49%)
Sep 16, 2021 14.17 14.17 14.03 14.03 327 +0.55(+4.08%)
Sep 15, 2021 13.55 13.55 13.48 13.48 633 -0.77(-5.40%)
Sep 14, 2021 13.96 14.25 13.96 14.25 3,239 +0.37(+2.67%)
Sep 13, 2021 13.95 13.95 13.88 13.88 600 +0.22(+1.57%)
Sep 08, 2021 13.66 13.66 13.66 0 +0.24(+1.79%)
Sep 07, 2021 13.76 13.76 13.43 13.43 307 +0.32(+2.40%)
Sep 02, 2021 13.11 13.11 13.11 4 +0.48(+3.80%)
Sep 01, 2021 12.63 12.63 12.63 12.63 202 -0.60(-4.54%)
Aug 30, 2021 13.23 13.23 13.23 20,000 +0.44(+3.44%)
Aug 26, 2021 12.79 12.79 12.79 115 -0.30(-2.29%)
Aug 20, 2021 13.09 13.09 13.09 184 -0.17(-1.30%)
Aug 18, 2021 13.26 13.26 13.26 73 +0.41(+3.21%)
Aug 16, 2021 12.85 12.85 12.85 8 -0.41(-3.06%)
Aug 13, 2021 13.25 13.40 13.25 13.26 2,364 -0.36(-2.68%)
Aug 11, 2021 13.62 13.62 13.62 108 +1.10(+8.79%)
Aug 10, 2021 12.52 12.52 12.52 12.52 408 -1.04(-7.67%)
Aug 09, 2021 13.23 13.63 13.23 13.56 598 +0.03(+0.22%)
Aug 06, 2021 12.87 13.53 12.87 13.53 1,970 +0.91(+7.21%)
Aug 05, 2021 13.09 13.09 12.57 12.62 790 -0.73(-5.47%)
Aug 04, 2021 13.35 13.35 13.35 13.35 18,364 +0.32(+2.46%)
Aug 03, 2021 13.22 13.22 13.03 13.03 552 -0.09(-0.69%)
Aug 02, 2021 13.12 13.12 13.12 13.12 781 -0.27(-2.02%)
Jul 26, 2021 13.39 13.39 13.39 35 +0.03(+0.22%)
Jul 22, 2021 13.36 13.36 13.36 106 +0.20(+1.52%)
Jul 21, 2021 12.91 13.25 12.91 13.16 674 -0.18(-1.34%)
Jul 20, 2021 13.34 13.34 13.34 13.34 460 +0.09(+0.67%)
Jul 19, 2021 13.15 13.25 13.15 13.25 2,736 +0.02(+0.15%)
Jul 16, 2021 13.46 13.46 13.23 13.23 839 -0.30(-2.22%)
Jul 15, 2021 12.95 13.53 12.95 13.53 779 +0.08(+0.59%)
Jul 14, 2021 13.05 13.45 13.05 13.45 345 +0.38(+2.91%)
Jul 12, 2021 13.07 13.07 13.07 46 +0.32(+2.51%)
Jul 08, 2021 12.75 12.75 12.75 0 -0.40(-3.04%)
Jul 06, 2021 13.15 13.15 13.15 104 +0.41(+3.22%)
Jul 02, 2021 12.79 12.79 12.74 12.74 876 +0.00(+0.00%)
Jul 01, 2021 12.59 12.74 12.59 12.74 712 -0.03(-0.25%)
Jun 30, 2021 12.83 12.91 12.58 12.77 4,588 -0.32(-2.43%)
Jun 29, 2021 13.09 13.09 13.09 13.09 593 -0.27(-2.01%)
Jun 25, 2021 13.36 13.36 13.36 128 +0.34(+2.60%)
Jun 24, 2021 13.02 13.02 13.02 13.02 238 +0.16(+1.28%)
Jun 23, 2021 13.23 13.23 12.86 12.86 352 +0.04(+0.35%)
Jun 22, 2021 13.05 13.05 12.81 12.81 574 -0.39(-2.95%)
Jun 21, 2021 13.10 13.20 13.10 13.20 10,488 +0.05(+0.38%)
Jun 18, 2021 13.15 13.15 13.15 13.15 192 +0.02(+0.15%)
Jun 17, 2021 12.84 13.13 12.68 13.13 845 -0.27(-2.01%)
Jun 16, 2021 13.40 13.40 13.40 13.40 1,596 +0.79(+6.26%)
Jun 15, 2021 13.10 13.10 12.60 12.61 412 -0.93(-6.87%)
Jun 11, 2021 13.54 13.54 13.54 24 -0.29(-2.10%)
Jun 10, 2021 13.83 13.83 13.83 13.83 417 +0.13(+0.95%)
Jun 08, 2021 13.70 13.70 13.70 275 -0.69(-4.79%)
Jun 07, 2021 14.39 14.39 14.39 14.39 201 +0.30(+2.13%)
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.