Kajima Corp (OP: KAJMY )
17.30
+0.27
(+1.57%)
Streaming Delayed Price
Updated: 10:30 AM EDT, May 20, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 17, 2024 | 17.25 | 17.25 | 16.60 | 17.03 | 85,957 | +0.41(+2.47%) |
| May 16, 2024 | 16.63 | 17.36 | 16.62 | 16.62 | 1,558 | -0.60(-3.48%) |
| May 15, 2024 | 17.10 | 17.25 | 17.10 | 17.22 | 859 | -0.28(-1.60%) |
| May 14, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 1,096 | -2.20(-11.17%) |
| May 10, 2024 | 19.70 | 157 | +0.29(+1.48%) | |||
| May 09, 2024 | 19.64 | 19.64 | 18.71 | 19.41 | 5,364 | +0.50(+2.64%) |
| May 08, 2024 | 18.92 | 18.92 | 18.51 | 18.91 | 1,185 | -0.54(-2.78%) |
| May 07, 2024 | 19.10 | 19.52 | 19.10 | 19.45 | 492 | -0.23(-1.14%) |
| May 06, 2024 | 19.84 | 19.93 | 19.68 | 19.68 | 1,387 | +0.22(+1.13%) |
| May 03, 2024 | 19.34 | 19.46 | 19.34 | 19.46 | 3,343 | +0.40(+2.10%) |
| May 02, 2024 | 19.23 | 19.23 | 19.06 | 19.06 | 525 | -0.27(-1.40%) |
| May 01, 2024 | 19.03 | 19.33 | 19.03 | 19.33 | 485 | -0.11(-0.57%) |
| Apr 30, 2024 | 19.27 | 19.44 | 19.03 | 19.44 | 599 | +0.42(+2.18%) |
| Apr 29, 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 369 | +0.20(+1.07%) |
| Apr 26, 2024 | 18.99 | 18.99 | 18.82 | 18.82 | 325 | -0.65(-3.35%) |
| Apr 24, 2024 | 19.48 | 74 | +0.29(+1.51%) | |||
| Apr 23, 2024 | 19.21 | 19.21 | 19.15 | 19.18 | 1,237 | +0.79(+4.32%) |
| Apr 22, 2024 | 18.39 | 18.39 | 18.33 | 18.39 | 1,596 | +0.36(+1.98%) |
| Apr 19, 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 314 | -0.83(-4.38%) |
| Apr 18, 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 177 | +0.77(+4.26%) |
| Apr 17, 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 605 | -0.76(-4.04%) |
| Apr 16, 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 172 | -0.73(-3.73%) |
| Apr 15, 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 121 | -0.06(-0.31%) |
| Apr 12, 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 205 | +0.37(+1.92%) |
| Apr 10, 2024 | 19.27 | 24 | -0.65(-3.26%) | |||
| Apr 09, 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 102 | -0.16(-0.80%) |
| Apr 08, 2024 | 20.13 | 20.13 | 20.08 | 20.08 | 273 | -0.05(-0.22%) |
| Apr 04, 2024 | 20.12 | 113 | -0.29(-1.40%) | |||
| Apr 03, 2024 | 20.24 | 20.41 | 20.24 | 20.41 | 635 | +0.78(+3.96%) |
| Apr 02, 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 210 | -0.82(-4.00%) |
| Mar 28, 2024 | 20.45 | 33 | -0.29(-1.40%) | |||
| Mar 26, 2024 | 20.74 | 50 | -0.22(-1.05%) | |||
| Mar 25, 2024 | 20.94 | 21.29 | 20.89 | 20.96 | 1,272 | +0.36(+1.77%) |
| Mar 22, 2024 | 20.60 | 20.66 | 20.37 | 20.60 | 4,305 | -0.81(-3.77%) |
| Mar 21, 2024 | 21.33 | 21.40 | 21.33 | 21.40 | 311 | +0.71(+3.45%) |
| Mar 20, 2024 | 20.80 | 20.80 | 20.69 | 20.69 | 1,454 | +0.23(+1.12%) |
| Mar 19, 2024 | 20.22 | 20.50 | 20.00 | 20.46 | 2,846 | -0.20(-0.99%) |
| Mar 18, 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 402 | -0.06(-0.31%) |
| Mar 14, 2024 | 20.73 | 71 | +0.30(+1.49%) | |||
| Mar 13, 2024 | 20.48 | 20.48 | 20.28 | 20.42 | 1,489 | -0.25(-1.19%) |
| Mar 12, 2024 | 20.13 | 20.67 | 20.07 | 20.67 | 3,017 | +0.24(+1.17%) |
| Mar 11, 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 296 | -0.83(-3.90%) |
| Mar 08, 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 276 | +1.09(+5.40%) |
| Mar 07, 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 104 | +0.20(+1.00%) |
| Mar 06, 2024 | 19.60 | 20.00 | 19.60 | 19.97 | 7,373 | +0.72(+3.73%) |
| Mar 05, 2024 | 19.30 | 19.30 | 19.25 | 19.25 | 435 | +0.74(+4.00%) |
| Mar 01, 2024 | 18.51 | 164 | +0.00(+0.01%) | |||
| Feb 29, 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 275 | -0.57(-2.99%) |
| Feb 23, 2024 | 19.08 | 0 | +0.72(+3.90%) | |||
| Feb 22, 2024 | 18.18 | 18.48 | 18.18 | 18.36 | 2,944 | +0.21(+1.18%) |
| Feb 21, 2024 | 18.19 | 18.25 | 18.15 | 18.15 | 1,057 | +0.40(+2.27%) |
| Feb 16, 2024 | 17.75 | 286 | -0.02(-0.14%) | |||
| Feb 15, 2024 | 18.19 | 18.19 | 17.77 | 17.77 | 963 | +0.12(+0.69%) |
| Feb 14, 2024 | 17.96 | 17.96 | 17.45 | 17.65 | 20,989 | -0.75(-4.08%) |
| Feb 13, 2024 | 18.04 | 18.40 | 18.04 | 18.40 | 2,438 | +0.17(+0.93%) |
| Feb 12, 2024 | 18.23 | 18.30 | 18.18 | 18.23 | 1,539 | +0.50(+2.79%) |
| Feb 09, 2024 | 17.73 | 18.02 | 17.67 | 17.73 | 3,423 | -0.80(-4.34%) |
| Feb 08, 2024 | 18.55 | 18.55 | 18.10 | 18.54 | 4,054 | -0.29(-1.54%) |
| Feb 07, 2024 | 19.24 | 19.24 | 18.77 | 18.83 | 6,451 | +0.34(+1.82%) |
| Feb 06, 2024 | 18.49 | 18.54 | 18.49 | 18.49 | 4,538 | +0.47(+2.63%) |
| Feb 05, 2024 | 18.01 | 18.02 | 17.90 | 18.02 | 6,535 | -0.08(-0.43%) |
| Feb 02, 2024 | 18.12 | 18.12 | 17.96 | 18.10 | 4,641 | +0.07(+0.40%) |
| Feb 01, 2024 | 18.01 | 18.02 | 17.91 | 18.02 | 2,750 | +0.11(+0.64%) |
| Jan 31, 2024 | 17.90 | 17.91 | 17.72 | 17.91 | 2,290 | +0.35(+1.99%) |
| Jan 30, 2024 | 17.64 | 17.65 | 17.56 | 17.56 | 11,101 | -0.09(-0.52%) |
| Jan 29, 2024 | 17.64 | 17.65 | 17.64 | 17.65 | 6,229 | -0.09(-0.54%) |
| Jan 26, 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 1,541 | -0.16(-0.88%) |
| Jan 24, 2024 | 17.90 | 0 | +0.17(+0.98%) | |||
| Jan 23, 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 794 | -0.58(-3.18%) |
| Jan 22, 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 176 | +0.65(+3.66%) |
| Jan 17, 2024 | 17.66 | 110 | -0.35(-1.92%) | |||
| Jan 16, 2024 | 17.90 | 18.01 | 17.90 | 18.01 | 2,987 | +0.83(+4.83%) |
| Jan 12, 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 254 | -0.29(-1.66%) |
| Jan 11, 2024 | 17.54 | 17.63 | 17.47 | 17.47 | 1,550 | +0.33(+1.93%) |
| Jan 10, 2024 | 17.11 | 17.14 | 17.06 | 17.14 | 1,309 | -0.05(-0.29%) |
| Jan 09, 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 179 | +0.43(+2.57%) |
| Jan 08, 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 650 | -0.67(-3.84%) |
| Jan 05, 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 129 | +0.80(+4.82%) |
| Jan 02, 2024 | 16.63 | 89 | +0.29(+1.79%) | |||
| Dec 29, 2023 | 16.24 | 16.34 | 16.24 | 16.34 | 1,820 | +0.68(+4.31%) |
| Dec 21, 2023 | 15.66 | 50 | -0.16(-1.01%) | |||
| Dec 20, 2023 | 15.90 | 16.08 | 15.82 | 15.82 | 1,728 | -0.75(-4.53%) |
| Dec 18, 2023 | 16.57 | 2 | +0.20(+1.22%) | |||
| Dec 07, 2023 | 16.37 | 43 | +0.20(+1.26%) | |||
| Dec 04, 2023 | 16.17 | 33 | +0.37(+2.32%) | |||
| Nov 30, 2023 | 15.80 | 0 | -0.13(-0.84%) | |||
| Nov 29, 2023 | 15.84 | 15.93 | 15.84 | 15.93 | 1,858 | +0.50(+3.23%) |
| Nov 22, 2023 | 15.44 | 16 | +0.08(+0.49%) | |||
| Nov 21, 2023 | 15.36 | 15.36 | 15.36 | 15.36 | 625 | +0.16(+1.05%) |
| Nov 20, 2023 | 15.84 | 15.84 | 15.20 | 15.20 | 516 | -0.65(-4.08%) |
| Nov 17, 2023 | 15.85 | 15.85 | 15.85 | 15.85 | 161 | +0.76(+5.01%) |
| Nov 16, 2023 | 15.09 | 15.09 | 15.09 | 15.09 | 290 | -0.11(-0.74%) |
| Nov 15, 2023 | 15.20 | 15.20 | 15.20 | 15.20 | 174 | -1.08(-6.62%) |
| Nov 08, 2023 | 16.28 | 1 | -0.11(-0.70%) | |||
| Nov 07, 2023 | 16.48 | 16.48 | 16.39 | 16.39 | 2,839 | -0.09(-0.52%) |
| Nov 06, 2023 | 16.48 | 16.48 | 16.48 | 16.48 | 307 | -1.00(-5.69%) |
| Nov 03, 2023 | 17.49 | 17.49 | 17.48 | 17.48 | 1,507 | +0.75(+4.45%) |
| Nov 02, 2023 | 16.73 | 16.73 | 16.73 | 16.73 | 1,666 | -0.48(-2.79%) |
| Nov 01, 2023 | 17.19 | 17.21 | 17.18 | 17.21 | 1,740 | +0.76(+4.62%) |
| Oct 31, 2023 | 16.44 | 16.45 | 16.44 | 16.45 | 1,618 | +0.10(+0.61%) |
| Oct 30, 2023 | 16.35 | 16.35 | 16.35 | 16.35 | 237 | +0.75(+4.81%) |
| Oct 26, 2023 | 15.60 | 7 | -0.13(-0.83%) | |||
| Oct 23, 2023 | 15.73 | 1 | -0.32(-1.99%) | |||
| Oct 18, 2023 | 16.05 | 12 | -0.21(-1.32%) | |||
| Oct 17, 2023 | 16.27 | 16.27 | 16.27 | 16.27 | 141 | +0.19(+1.18%) |
| Oct 16, 2023 | 15.99 | 16.15 | 15.84 | 16.07 | 1,811 | -0.50(-3.05%) |
| Oct 10, 2023 | 16.58 | 102 | +0.58(+3.62%) | |||
| Oct 09, 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 503 | +0.36(+2.27%) |
| Oct 05, 2023 | 15.64 | 17 | +0.54(+3.54%) | |||
| Oct 04, 2023 | 15.10 | 15.11 | 15.10 | 15.11 | 1,046 | -0.62(-3.94%) |
| Oct 03, 2023 | 15.73 | 15.73 | 15.73 | 15.73 | 1,436 | -0.83(-5.02%) |
| Sep 29, 2023 | 16.56 | 7 | +0.02(+0.10%) | |||
| Sep 27, 2023 | 16.55 | 60 | +0.36(+2.19%) | |||
| Sep 26, 2023 | 16.41 | 16.41 | 16.19 | 16.19 | 9,632 | -0.74(-4.38%) |
| Sep 25, 2023 | 16.93 | 16.93 | 16.93 | 16.93 | 506 | +0.19(+1.15%) |
| Sep 11, 2023 | 16.74 | 0 | +0.23(+1.39%) | |||
| Aug 30, 2023 | 16.51 | 0 | +0.12(+0.73%) | |||
| Aug 29, 2023 | 16.48 | 16.48 | 15.95 | 16.39 | 1,678 | +0.57(+3.60%) |
| Aug 24, 2023 | 15.82 | 43 | +0.17(+1.09%) | |||
| Aug 22, 2023 | 15.65 | 0 | +0.02(+0.10%) | |||
| Aug 21, 2023 | 15.63 | 15.63 | 15.63 | 15.63 | 749 | -0.15(-0.96%) |
| Aug 18, 2023 | 15.79 | 15.79 | 15.79 | 15.79 | 109 | -0.20(-1.28%) |
| Aug 17, 2023 | 15.99 | 15.99 | 15.99 | 15.99 | 1,014 | +0.21(+1.36%) |
| Aug 16, 2023 | 15.78 | 15.78 | 15.78 | 15.78 | 2,498 | +0.39(+2.57%) |
| Aug 03, 2023 | 15.38 | 44 | -0.16(-1.06%) | |||
| Aug 02, 2023 | 15.54 | 15.54 | 15.54 | 15.54 | 194 | +0.28(+1.80%) |
| Jul 25, 2023 | 15.27 | 0 | -0.45(-2.86%) | |||
| Jul 24, 2023 | 15.72 | 15.72 | 15.72 | 15.72 | 102 | +0.26(+1.68%) |
| Jul 18, 2023 | 15.46 | 0 | +0.54(+3.62%) | |||
| Jul 17, 2023 | 14.92 | 14.92 | 14.92 | 14.92 | 346 | -0.09(-0.60%) |
| Jul 14, 2023 | 15.01 | 15.01 | 15.01 | 15.01 | 651 | +0.21(+1.42%) |
| Jul 11, 2023 | 14.80 | 98 | +0.02(+0.14%) | |||
| Jul 06, 2023 | 14.78 | 62 | -0.25(-1.68%) | |||
| Jun 30, 2023 | 15.03 | 0 | +0.08(+0.56%) | |||
| Jun 28, 2023 | 14.95 | 0 | +0.58(+4.04%) | |||
| Jun 27, 2023 | 14.37 | 14.37 | 14.37 | 14.37 | 305 | -0.38(-2.58%) |
| Jun 22, 2023 | 14.75 | 27 | +0.35(+2.43%) | |||
| Jun 20, 2023 | 14.40 | 7 | -0.29(-2.00%) | |||
| Jun 16, 2023 | 14.70 | 14.70 | 14.70 | 14.70 | 161 | -0.22(-1.45%) |
| Jun 13, 2023 | 14.91 | 6 | +0.17(+1.16%) | |||
| Jun 12, 2023 | 14.74 | 14.74 | 14.74 | 14.74 | 432 | -0.14(-0.94%) |
| Jun 06, 2023 | 14.88 | 54 | +0.26(+1.78%) |
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.
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.