Kajima Corporation (KAJMY)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 03:32PM EDT
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | 200 |
| 20 Jun 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1,700 |
| 18 Jun 2024 | 16.52 | 16.88 | 16.52 | 16.88 | 16.88 | 1,400 |
| 17 Jun 2024 | 16.42 | 16.90 | 16.42 | 16.63 | 16.63 | 1,700 |
| 14 Jun 2024 | 16.70 | 16.70 | 16.20 | 16.20 | 16.20 | 2,300 |
| 13 Jun 2024 | 16.13 | 17.19 | 16.13 | 16.36 | 16.36 | 1,000 |
| 12 Jun 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 300 |
| 11 Jun 2024 | 16.79 | 17.25 | 16.79 | 17.25 | 17.25 | 1,700 |
| 10 Jun 2024 | 16.73 | 16.73 | 16.64 | 16.64 | 16.64 | 1,900 |
| 07 Jun 2024 | 16.56 | 17.07 | 16.56 | 17.07 | 17.07 | 1,500 |
| 06 Jun 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
| 05 Jun 2024 | 16.52 | 16.52 | 16.45 | 16.45 | 16.45 | 1,800 |
| 04 Jun 2024 | 16.35 | 16.43 | 16.34 | 16.43 | 16.43 | 1,300 |
| 03 Jun 2024 | 16.78 | 17.05 | 16.53 | 16.53 | 16.53 | 1,400 |
| 31 May 2024 | 16.38 | 16.71 | 16.38 | 16.71 | 16.71 | 2,400 |
| 30 May 2024 | 16.83 | 17.17 | 16.29 | 16.68 | 16.68 | 1,800 |
| 29 May 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 1,300 |
| 28 May 2024 | 16.52 | 16.58 | 16.52 | 16.58 | 16.58 | 2,100 |
| 24 May 2024 | 16.69 | 16.69 | 16.19 | 16.20 | 16.20 | 3,700 |
| 23 May 2024 | 16.43 | 16.43 | 16.40 | 16.40 | 16.40 | 2,000 |
| 22 May 2024 | 16.41 | 16.91 | 16.41 | 16.50 | 16.50 | 3,100 |
| 21 May 2024 | 16.94 | 17.45 | 16.94 | 16.96 | 16.96 | 2,700 |
| 20 May 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 1,300 |
| 17 May 2024 | 17.26 | 17.26 | 16.60 | 17.03 | 17.03 | 86,000 |
| 16 May 2024 | 16.63 | 17.36 | 16.62 | 16.62 | 16.62 | 1,600 |
| 15 May 2024 | 17.25 | 17.25 | 17.10 | 17.22 | 17.22 | 900 |
| 14 May 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1,100 |
| 13 May 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| 10 May 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 500 |
| 09 May 2024 | 19.64 | 19.64 | 18.71 | 19.41 | 19.41 | 5,400 |
| 08 May 2024 | 18.92 | 18.92 | 18.51 | 18.92 | 18.92 | 1,200 |
| 07 May 2024 | 19.10 | 19.52 | 19.10 | 19.45 | 19.45 | 500 |
| 06 May 2024 | 19.84 | 19.93 | 19.68 | 19.68 | 19.68 | 1,400 |
| 03 May 2024 | 19.35 | 19.46 | 19.35 | 19.46 | 19.46 | 3,300 |
| 02 May 2024 | 19.23 | 19.23 | 19.06 | 19.06 | 19.06 | 500 |
| 01 May 2024 | 19.03 | 19.33 | 19.03 | 19.33 | 19.33 | 500 |
| 30 Apr 2024 | 19.27 | 19.44 | 19.03 | 19.44 | 19.44 | 600 |
| 29 Apr 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | 400 |
| 26 Apr 2024 | 18.99 | 18.99 | 18.82 | 18.82 | 18.82 | 300 |
| 25 Apr 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
| 24 Apr 2024 | 19.56 | 19.60 | 19.41 | 19.48 | 19.48 | 700 |
| 23 Apr 2024 | 19.21 | 19.21 | 19.15 | 19.18 | 19.18 | 1,200 |
| 22 Apr 2024 | 18.39 | 18.39 | 18.33 | 18.39 | 18.39 | 1,600 |
| 19 Apr 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 300 |
| 18 Apr 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | 200 |
| 17 Apr 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 600 |
| 16 Apr 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 200 |
| 15 Apr 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 100 |
| 12 Apr 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 200 |
| 11 Apr 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
| 10 Apr 2024 | 19.71 | 19.71 | 19.27 | 19.27 | 19.27 | 300 |
| 09 Apr 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 100 |
| 08 Apr 2024 | 20.13 | 20.13 | 20.08 | 20.08 | 20.08 | 300 |
| 05 Apr 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
| 04 Apr 2024 | 19.52 | 20.13 | 19.52 | 20.13 | 20.13 | 400 |
| 03 Apr 2024 | 20.24 | 20.41 | 20.24 | 20.41 | 20.41 | 600 |
| 02 Apr 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 200 |
| 01 Apr 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
| 28 Mar 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 200 |
| 27 Mar 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
| 26 Mar 2024 | 20.29 | 20.74 | 20.29 | 20.74 | 20.74 | 500 |
| 25 Mar 2024 | 20.94 | 21.29 | 20.89 | 20.96 | 20.96 | 1,300 |
| 22 Mar 2024 | 20.60 | 20.66 | 20.37 | 20.60 | 20.60 | 4,300 |
| 21 Mar 2024 | 21.33 | 21.40 | 21.33 | 21.40 | 21.40 | 300 |
| 20 Mar 2024 | 20.80 | 20.80 | 20.69 | 20.69 | 20.69 | 1,500 |
| 19 Mar 2024 | 20.22 | 20.50 | 20.00 | 20.46 | 20.46 | 2,800 |
| 18 Mar 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 400 |
| 15 Mar 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
| 14 Mar 2024 | 20.73 | 20.73 | 20.66 | 20.73 | 20.73 | 400 |
| 13 Mar 2024 | 20.48 | 20.48 | 20.28 | 20.42 | 20.42 | 1,500 |
| 12 Mar 2024 | 20.13 | 20.67 | 20.07 | 20.67 | 20.67 | 3,000 |
| 11 Mar 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 300 |
| 08 Mar 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 300 |
| 07 Mar 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 100 |
| 06 Mar 2024 | 19.60 | 20.00 | 19.60 | 19.97 | 19.97 | 7,400 |
| 05 Mar 2024 | 19.31 | 19.31 | 19.25 | 19.25 | 19.25 | 400 |
| 04 Mar 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 200 |
| 01 Mar 2024 | 18.50 | 18.51 | 18.42 | 18.51 | 18.51 | 500 |
| 29 Feb 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 300 |
| 28 Feb 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
| 27 Feb 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
| 26 Feb 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
| 23 Feb 2024 | 19.15 | 19.15 | 19.04 | 19.08 | 19.08 | 2,500 |
| 22 Feb 2024 | 18.18 | 18.48 | 18.18 | 18.36 | 18.36 | 2,900 |
| 21 Feb 2024 | 18.19 | 18.25 | 18.15 | 18.15 | 18.15 | 1,100 |
| 20 Feb 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 300 |
| 16 Feb 2024 | 18.19 | 18.19 | 17.75 | 17.75 | 17.75 | 400 |
| 15 Feb 2024 | 18.19 | 18.19 | 17.77 | 17.77 | 17.77 | 1,000 |
| 14 Feb 2024 | 17.96 | 17.96 | 17.45 | 17.65 | 17.65 | 21,000 |
| 13 Feb 2024 | 18.04 | 18.40 | 18.04 | 18.40 | 18.40 | 2,400 |
| 12 Feb 2024 | 18.23 | 18.30 | 18.18 | 18.23 | 18.23 | 1,500 |
| 09 Feb 2024 | 17.73 | 18.02 | 17.67 | 17.74 | 17.74 | 3,400 |
| 08 Feb 2024 | 18.55 | 18.55 | 18.10 | 18.54 | 18.54 | 4,100 |
| 07 Feb 2024 | 19.24 | 19.24 | 18.77 | 18.83 | 18.83 | 6,500 |
| 06 Feb 2024 | 18.49 | 18.54 | 18.49 | 18.49 | 18.49 | 4,500 |
| 05 Feb 2024 | 18.00 | 18.02 | 17.90 | 18.02 | 18.02 | 6,500 |
| 02 Feb 2024 | 18.12 | 18.12 | 17.97 | 18.10 | 18.10 | 4,600 |
| 01 Feb 2024 | 18.01 | 18.02 | 17.91 | 18.02 | 18.02 | 2,800 |
| 31 Jan 2024 | 17.90 | 17.91 | 17.72 | 17.91 | 17.91 | 2,300 |
| 30 Jan 2024 | 17.64 | 17.65 | 17.56 | 17.56 | 17.56 | 11,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.