Kajima Corporation (KAJMY)
OTCMKTS
· Delayed Price · Currency is USD
23.11
0.00 (0.00%)
At close: Apr 21, 2025
Kajima Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2025 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 27.54% | 181 |
| Apr 10, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | -8.62% | 332 |
| Apr 9, 2025 | 18.34 | 19.83 | 18.34 | 19.83 | 19.83 | 0.69% | 405 |
| Apr 8, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -5.36% | 349 |
| Apr 7, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 0.53% | 285 |
| Apr 1, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -3.38% | 767 |
| Mar 24, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 4.25% | 730 |
| Mar 12, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0.29% | 152 |
| Mar 10, 2025 | 19.00 | 20.49 | 19.00 | 20.49 | 20.49 | -4.70% | 208 |
| Mar 5, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 1.90% | 967 |
| Feb 26, 2025 | 21.00 | 21.10 | 21.00 | 21.10 | 21.10 | 0.81% | 674 |
| Feb 25, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 3.00% | 1,193 |
| Feb 20, 2025 | 20.62 | 20.62 | 19.87 | 20.32 | 20.32 | 3.62% | 627 |
| Feb 18, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 1.08% | 220 |
| Feb 13, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 8.08% | 513 |
| Feb 12, 2025 | 18.05 | 18.05 | 17.95 | 17.95 | 17.95 | 0.50% | 9,193 |
| Feb 7, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 17.35% | 315 |
| Feb 4, 2025 | 17.10 | 17.10 | 15.22 | 15.22 | 15.22 | -14.88% | 914 |
| Jan 31, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 0.82% | 112 |
| Jan 30, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 10.05% | 258 |
| Jan 29, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | -6.20% | 211 |
| Jan 24, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 1.66% | 108 |
| Jan 23, 2025 | 18.12 | 18.12 | 16.90 | 16.90 | 16.90 | -0.03% | 449 |
| Jan 21, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 8.02% | 423 |
| Jan 17, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | -2.63% | 1,077 |
| Jan 8, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | -10.76% | 251 |
| Jan 3, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 13.13% | 253 |
| Dec 31, 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | -6.93% | 766 |
| Dec 30, 2024 | 18.16 | 18.16 | 17.11 | 17.11 | 17.11 | 6.44% | 314 |
| Dec 27, 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | -3.48% | 226 |
| Dec 23, 2024 | 18.00 | 18.00 | 16.65 | 16.65 | 16.65 | 1.06% | 472 |
| Dec 20, 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | -8.21% | 494 |
| Dec 18, 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | -2.13% | 355 |
| Dec 16, 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 1.95% | 159 |
| Dec 12, 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - | 875 |
| Dec 4, 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | -5.22% | 100 |
| Dec 3, 2024 | 18.79 | 18.98 | 18.75 | 18.98 | 18.98 | -0.78% | 935 |
| Dec 2, 2024 | 19.13 | 19.88 | 18.37 | 19.13 | 19.13 | 9.31% | 1,640 |
| Nov 26, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 8.63% | 2,366 |
| Nov 22, 2024 | 16.01 | 16.11 | 16.01 | 16.11 | 16.11 | -7.52% | 2,074 |
| Nov 18, 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 8.06% | 335 |
| Nov 15, 2024 | 16.26 | 16.26 | 16.12 | 16.12 | 16.12 | 1.26% | 524 |
| Nov 5, 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | -3.58% | 121 |
| Oct 31, 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 0.16% | 320 |
| Oct 30, 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | -3.33% | 1,640 |