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 (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.