Kajima Corporation (KAJMF)
OTCMKTS · Delayed Price · Currency is USD
38.55
-9.11 (-19.11%)
At close: Apr 10, 2026
KAJMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | -19.11% | 30,514 |
| Feb 10, 2026 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | 35.40% | 20,860 |
| Nov 18, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 3.62% | 5,805 |
| Nov 10, 2025 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | 21.97% | 301 |
| Oct 7, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | -3.55% | 252 |
| Sep 24, 2025 | 27.53 | 29.25 | 27.53 | 29.25 | 28.88 | 1.39% | 204 |
| Sep 23, 2025 | 27.34 | 28.85 | 27.34 | 28.85 | 28.48 | -5.96% | 1,995 |
| Sep 8, 2025 | 30.68 | 30.68 | 30.68 | 30.68 | 30.29 | 13.42% | 1,394 |
| Aug 19, 2025 | 26.98 | 27.05 | 26.98 | 27.05 | 26.70 | 9.29% | 247 |
| Jul 15, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.43 | -4.70% | 100 |
| Jul 9, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | 25.64 | 4.51% | 500 |
| Jul 8, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.53 | -4.05% | 2,831 |
| Jun 6, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.57 | 6.80% | 436 |
| May 20, 2025 | 22.65 | 24.25 | 22.65 | 24.25 | 23.94 | -6.01% | 306 |
| Apr 29, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.47 | 27.04% | 228 |
| Mar 17, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.05 | 2.99% | 2,151 |
| Mar 13, 2025 | 18.41 | 20.10 | 18.41 | 20.10 | 19.47 | -3.37% | 384 |
| Mar 7, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.15 | 0.48% | 1,868 |
| Feb 20, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.05 | 14.05% | 100 |
| Oct 4, 2024 | 17.57 | 18.15 | 17.57 | 18.15 | 17.58 | -2.47% | 370 |
| Oct 1, 2024 | 17.38 | 18.61 | 17.38 | 18.61 | 18.02 | 8.84% | 370 |
| Aug 30, 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 16.56 | 26.25% | 286 |
| Aug 5, 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.12 | -28.36% | 333 |
| May 8, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 18.31 | -3.51% | 100 |
| Apr 9, 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 18.98 | 13.25% | 327 |
| Feb 9, 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 16.76 | -0.94% | 514 |
| Jan 31, 2024 | 18.44 | 18.44 | 18.15 | 18.15 | 16.92 | 3.89% | 314 |
| Jan 16, 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 16.28 | 1.07% | 190 |
| Jan 12, 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 16.11 | 7.90% | 1,965 |
| Dec 22, 2023 | 16.02 | 16.02 | 16.02 | 16.02 | 14.93 | 0.88% | 400 |
| Dec 14, 2023 | 15.88 | 15.88 | 15.88 | 15.88 | 14.80 | -0.87% | 100 |
| Nov 8, 2023 | 16.02 | 16.02 | 16.02 | 16.02 | 14.93 | -6.86% | 327 |
| Sep 14, 2023 | 16.83 | 17.20 | 16.83 | 17.20 | 16.03 | -0.64% | 2,048 |
| Sep 7, 2023 | 17.32 | 17.32 | 17.31 | 17.31 | 16.13 | 9.99% | 955 |
| Aug 23, 2023 | 15.74 | 15.74 | 15.74 | 15.74 | 14.67 | -3.35% | 720 |
| Aug 11, 2023 | 16.28 | 16.28 | 16.28 | 16.28 | 15.18 | 0.95% | 997 |
| Jul 24, 2023 | 16.05 | 16.13 | 16.05 | 16.13 | 15.03 | 7.35% | 619 |
| Jul 7, 2023 | 15.03 | 15.03 | 15.03 | 15.03 | 14.00 | 0.71% | 730 |
| Jun 13, 2023 | 14.92 | 14.92 | 14.92 | 14.92 | 13.91 | -0.67% | 369 |
| Jun 9, 2023 | 15.02 | 15.02 | 15.02 | 15.02 | 14.00 | -2.47% | 1,351 |
| May 22, 2023 | 15.60 | 15.60 | 15.40 | 15.40 | 14.35 | 24.70% | 679 |
| Apr 17, 2023 | 12.35 | 12.35 | 12.35 | 12.35 | 11.51 | 3.17% | 200 |
| Mar 31, 2023 | 12.03 | 12.03 | 11.86 | 11.97 | 11.16 | 1.48% | 1,824 |
| Mar 14, 2023 | 11.80 | 11.80 | 11.80 | 11.80 | 10.99 | -3.98% | 118 |
| Mar 8, 2023 | 12.30 | 12.30 | 12.29 | 12.29 | 11.45 | 7.01% | 1,238 |
| Feb 13, 2023 | 11.48 | 11.48 | 11.48 | 11.48 | 10.70 | -1.70% | 362 |
| Feb 10, 2023 | 11.60 | 11.68 | 11.60 | 11.68 | 10.89 | 0.51% | 1,229 |
| Jan 19, 2023 | 11.62 | 11.62 | 11.62 | 11.62 | 10.83 | 3.89% | 100 |
| Jan 9, 2023 | 11.19 | 11.19 | 11.19 | 11.19 | 10.42 | -4.12% | 1,210 |