OTC Markets OTCPK - Delayed Quote USD

Kajima Corporation (KAJMY)

23.11
0.00
(0.00%)
As of May 8 at 4:00:00 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 8, 202519.8321.4319.8323.1123.11179
May 7, 202523.1123.1123.1123.1123.11-
May 6, 202523.1123.1123.1123.1123.11-
May 5, 202523.1123.1123.1123.1123.11-
May 2, 202523.1123.1123.1123.1123.11-
May 1, 202523.1123.1123.1123.1123.11-
Apr 30, 202523.1123.1123.1123.1123.11-
Apr 29, 202523.1123.1123.1123.1123.11-
Apr 28, 202523.1123.1123.1123.1123.11-
Apr 25, 202523.1123.1123.1123.1123.11-
Apr 24, 202523.1123.1123.1123.1123.11-
Apr 23, 202523.1123.1123.1123.1123.11-
Apr 22, 202523.1123.1123.1123.1123.11-
Apr 21, 202523.1123.1123.1123.1123.11200
Apr 17, 202518.1218.1218.1218.1218.12-
Apr 16, 202518.1218.1218.1218.1218.12-
Apr 15, 202518.1218.1218.1218.1218.12-
Apr 14, 202518.1218.1218.1218.1218.12-
Apr 11, 202518.1218.1218.1218.1218.12-
Apr 10, 202518.1218.1218.1218.1218.12300
Apr 9, 202518.3419.8318.3419.8319.83400
Apr 8, 202519.7019.7019.7019.7019.70300
Apr 7, 202520.8120.8120.8120.8120.81300
Apr 4, 202520.7020.7020.7020.7020.70-
Apr 3, 202520.7020.7020.7020.7020.70-
Apr 2, 202520.7020.7020.7020.7020.70-
Apr 1, 202520.7020.7020.7020.7020.70800
Mar 31, 202521.4221.4221.4221.4221.42-
Mar 28, 202521.4221.4221.4221.4221.42-
Mar 27, 202521.4221.4221.4221.4221.42-
Mar 26, 202521.4221.4221.4221.4221.42-
Mar 25, 202521.4221.4221.4221.4221.42-
Mar 24, 202521.4221.4221.4221.4221.42700
Mar 21, 202520.5520.5520.5520.5520.55-
Mar 20, 202520.5520.5520.5520.5520.55-
Mar 19, 202520.5520.5520.5520.5520.55-
Mar 18, 202520.5520.5520.5520.5520.55-
Mar 17, 202520.5520.5520.5520.5520.55-
Mar 14, 202520.5520.5520.5520.5520.55-
Mar 13, 202520.5520.5520.5520.5520.55-
Mar 12, 202520.5520.5520.5520.5520.55200
Mar 11, 202520.4920.4920.4920.4920.49-
Mar 10, 202519.0020.4919.0020.4920.49200
Mar 7, 202521.5021.5021.5021.5021.50-
Mar 6, 202521.5021.5021.5021.5021.50-
Mar 5, 202521.5021.5021.5021.5021.501,000
Mar 4, 202521.1021.1021.1021.1021.10-
Mar 3, 202521.1021.1021.1021.1021.10-
Feb 28, 202521.1021.1021.1021.1021.10-
Feb 27, 202521.1021.1021.1021.1021.10-
Feb 26, 202521.0021.1021.0021.1021.10700
Feb 25, 202520.9320.9320.9320.9320.931,200
Feb 24, 202520.3220.3220.3220.3220.32-
Feb 21, 202520.3220.3220.3220.3220.32-
Feb 20, 202520.6220.6219.8720.3220.32600
Feb 19, 202519.6119.6119.6119.6119.61-
Feb 18, 202519.6119.6119.6119.6119.61200
Feb 14, 202519.4019.4019.4019.4019.40-
Feb 13, 202519.4019.4019.4019.4019.40500
Feb 12, 202518.0518.0517.9517.9517.959,200
Feb 11, 202517.8617.8617.8617.8617.86-
Feb 10, 202517.8617.8617.8617.8617.86-
Feb 7, 202517.8617.8617.8617.8617.86300
Feb 6, 202515.2215.2215.2215.2215.22-
Feb 5, 202515.2215.2215.2215.2215.22-
Feb 4, 202517.1017.1015.2215.2215.22900
Feb 3, 202517.8817.8817.8817.8817.88-
Jan 31, 202517.8817.8817.8817.8817.88100
Jan 30, 202517.7417.7417.7417.7417.74300
Jan 29, 202516.1216.1216.1216.1216.12200
Jan 28, 202517.1817.1817.1817.1817.18-
Jan 27, 202517.1817.1817.1817.1817.18-
Jan 24, 202517.1817.1817.1817.1817.18100
Jan 23, 202518.1218.1216.9016.9016.90400
Jan 22, 202516.9116.9116.9116.9116.91-
Jan 21, 202516.9116.9116.9116.9116.91400
Jan 17, 202515.6515.6515.6515.6515.651,100
Jan 16, 202516.0716.0716.0716.0716.07-
Jan 15, 202516.0716.0716.0716.0716.07-
Jan 14, 202516.0716.0716.0716.0716.07-
Jan 13, 202516.0716.0716.0716.0716.07-
Jan 10, 202516.0716.0716.0716.0716.07-
Jan 8, 202516.0716.0716.0716.0716.07300
Jan 7, 202518.0118.0118.0118.0118.01-
Jan 6, 202518.0118.0118.0118.0118.01-
Jan 3, 202518.0118.0118.0118.0118.01300
Jan 2, 202515.9215.9215.9215.9215.92-
Dec 31, 202415.9215.9215.9215.9215.92800
Dec 30, 202418.1618.1617.1117.1117.11300
Dec 27, 202416.0716.0716.0716.0716.07200
Dec 26, 202416.6516.6516.6516.6516.65-
Dec 24, 202416.6516.6516.6516.6516.65-
Dec 23, 202418.0018.0016.6516.6516.65500
Dec 20, 202416.4816.4816.4816.4816.48500
Dec 19, 202417.9517.9517.9517.9517.95-
Dec 18, 202417.9517.9517.9517.9517.95400
Dec 17, 202418.3418.3418.3418.3418.34-
Dec 16, 202418.3418.3418.3418.3418.34200
Dec 13, 202417.9917.9917.9917.9917.99-
Dec 12, 202417.9917.9917.9917.9917.99900
Dec 11, 202417.9917.9917.9917.9917.99-
Dec 10, 202417.9917.9917.9917.9917.99-
Dec 9, 202417.9917.9917.9917.9917.99-
Dec 6, 202417.9917.9917.9917.9917.99-
Dec 5, 202417.9917.9917.9917.9917.99-
Dec 4, 202417.9917.9917.9917.9917.99100
Dec 3, 202418.7918.9818.7518.9818.98900
Dec 2, 202419.1319.8818.3719.1319.131,600
Nov 29, 202417.5017.5017.5017.5017.50-
Nov 27, 202417.5017.5017.5017.5017.50-
Nov 26, 202417.5017.5017.5017.5017.502,400
Nov 25, 202416.1116.1116.1116.1116.11-
Nov 22, 202416.0116.1116.0116.1116.112,100
Nov 21, 202417.4217.4217.4217.4217.42-
Nov 20, 202417.4217.4217.4217.4217.42-
Nov 19, 202417.4217.4217.4217.4217.42-
Nov 18, 202417.4217.4217.4217.4217.42300
Nov 15, 202416.2616.2616.1216.1216.12500
Nov 14, 202415.9215.9215.9215.9215.92-
Nov 13, 202415.9215.9215.9215.9215.92-
Nov 12, 202415.9215.9215.9215.9215.92-
Nov 11, 202415.9215.9215.9215.9215.92-
Nov 8, 202415.9215.9215.9215.9215.92-
Nov 7, 202415.9215.9215.9215.9215.92-
Nov 6, 202415.9215.9215.9215.9215.92-
Nov 5, 202415.9215.9215.9215.9215.92100
Nov 4, 202416.5116.5116.5116.5116.51-
Nov 1, 202416.5116.5116.5116.5116.51-
Oct 31, 202416.5116.5116.5116.5116.51300
Oct 30, 202416.4816.4816.4816.4816.481,600
Oct 29, 202417.0517.0517.0517.0517.05100
Oct 28, 202417.0917.0917.0917.0917.09-
Oct 25, 202417.1017.1017.0917.0917.092,200
Oct 24, 202418.6718.6718.6718.6718.67-
Oct 23, 202418.6718.6718.6718.6718.67-
Oct 22, 202418.6718.6718.6718.6718.67-
Oct 21, 202418.6718.6718.6718.6718.67-
Oct 18, 202418.6718.6718.6718.6718.67-
Oct 17, 202418.6718.6718.6718.6718.67-
Oct 16, 202418.6718.6718.6718.6718.67-
Oct 15, 202418.6718.6718.6718.6718.67-
Oct 14, 202418.6718.6718.6718.6718.67-
Oct 11, 202418.6718.6718.6718.6718.67-
Oct 10, 202418.6718.6718.6718.6718.67300
Oct 9, 202418.0918.0918.0918.0918.09-
Oct 8, 202418.0918.0918.0918.0918.09-
Oct 7, 202418.0918.0918.0918.0918.09100
Oct 4, 202418.7418.7418.7418.7418.74-
Oct 3, 202418.7418.7418.7418.7418.74-
Oct 2, 202418.7418.7418.7418.7418.74-
Oct 1, 202418.7418.7418.7418.7418.74-
Sep 30, 202418.7418.7418.7418.7418.74-
Sep 27, 202418.7418.7418.7418.7418.74-
Sep 26, 202418.7418.7418.7418.7418.74-
Sep 25, 202418.7418.7418.7418.7418.74-
Sep 24, 202418.7418.7418.7418.7418.74-
Sep 23, 202418.7418.7418.7418.7418.74-
Sep 20, 202418.7418.7418.7418.7418.74-
Sep 19, 202418.7418.7418.7418.7418.74-
Sep 18, 202418.7418.7418.7418.7418.74-
Sep 17, 202418.7418.7418.7418.7418.74-
Sep 16, 202418.7418.7418.7418.7418.74-
Sep 13, 202418.7418.7418.7418.7418.74-
Sep 12, 202418.7418.7418.7418.7418.74-
Sep 11, 202418.7418.7418.7418.7418.74-
Sep 10, 202418.7418.7418.7418.7418.74-
Sep 9, 202418.7418.7418.7418.7418.74-
Sep 6, 202418.7418.7418.7418.7418.74-
Sep 5, 202418.7418.7418.7418.7418.743,000
Sep 4, 202418.7418.7418.7418.7418.74-
Sep 3, 202418.7418.7418.7418.7418.74-
Aug 30, 202417.0318.7417.0318.7418.742,700
Aug 29, 202418.1718.1718.1718.1718.17-
Aug 28, 202418.1718.1718.1718.1718.17-
Aug 27, 202418.1718.1718.1718.1718.17-
Aug 26, 202418.1718.1718.1718.1718.17-
Aug 23, 202418.1718.1718.1718.1718.17100
Aug 22, 202415.5515.5515.5515.5515.55-
Aug 21, 202415.5515.5515.5515.5515.55300
Aug 20, 202417.8017.8017.8017.8017.80700
Aug 19, 202417.5617.5617.5617.5617.56100
Aug 16, 202417.4517.5617.4517.5617.561,600
Aug 15, 202417.2517.2517.2417.2517.252,700
Aug 14, 202417.2517.2517.2517.2517.25-
Aug 13, 202417.2517.2517.2517.2517.25-
Aug 12, 202417.2517.2517.2517.2517.25-
Aug 9, 202417.0117.8315.8117.2517.255,500
Aug 8, 202416.5816.5816.4916.5616.561,700
Aug 7, 202415.8816.4815.8815.9715.972,800
Aug 6, 202416.8316.8316.8316.8316.83-
Aug 5, 202416.8316.8316.8316.8316.83-
Aug 2, 202417.4517.4516.8316.8316.83800
Aug 1, 202418.7318.7318.7318.7318.73-
Jul 31, 202418.7318.7318.7318.7318.73-
Jul 30, 202418.7318.7318.7318.7318.73100
Jul 29, 202418.0018.7918.0018.5918.592,000
Jul 26, 202417.9317.9317.9317.9317.93-
Jul 25, 202417.9317.9317.9317.9317.93-
Jul 24, 202418.1018.1017.9317.9317.931,100
Jul 23, 202418.4918.4918.4918.4918.49-
Jul 22, 202418.4918.4918.4918.4918.49-
Jul 19, 202418.4918.4918.4918.4918.49100
Jul 18, 202417.3617.3617.3617.3617.36-
Jul 17, 202417.3617.3617.3617.3617.36-
Jul 16, 202417.3617.3617.3617.3617.36-
Jul 15, 202417.3617.3617.3617.3617.36-
Jul 12, 202417.3617.3617.3617.3617.36-
Jul 11, 202417.3617.3617.3617.3617.36100
Jul 10, 202417.3617.3617.3617.3617.36-
Jul 9, 202417.3617.3617.3617.3617.36-
Jul 8, 202417.8917.8917.3617.3617.36700
Jul 5, 202417.3317.3317.3317.3317.33-
Jul 3, 202417.3317.3317.3317.3317.33200
Jul 2, 202417.0017.0017.0017.0017.00300
Jul 1, 202417.1517.1517.1517.1517.15-
Jun 28, 202417.1517.1517.1517.1517.15600
Jun 27, 202416.9617.1416.9617.1417.142,100
Jun 26, 202417.1317.1317.1317.1317.13-
Jun 25, 202416.6517.1316.6517.1317.131,900
Jun 24, 202416.4516.4516.4516.4516.45400
Jun 21, 202416.7916.7916.7916.7916.79200
Jun 20, 202416.8016.8016.8016.8016.801,700
Jun 18, 202416.5216.8816.5216.8816.881,400
Jun 17, 202416.4216.9016.4216.6316.631,700
Jun 14, 202416.7016.7016.2016.2016.202,300
Jun 13, 202416.1317.1916.1316.3616.361,000
Jun 12, 202417.1917.1917.1917.1917.19300
Jun 11, 202416.7917.2516.7917.2517.251,700
Jun 10, 202416.7316.7316.6416.6416.641,900
Jun 7, 202416.5617.0716.5617.0717.071,500
Jun 6, 202416.4516.4516.4516.4516.45-
Jun 5, 202416.5216.5216.4516.4516.451,800
Jun 4, 202416.3516.4316.3416.4316.431,300
Jun 3, 202416.7817.0516.5316.5316.531,400
May 31, 202416.3816.7116.3816.7116.712,400
May 30, 202416.8317.1716.2916.6816.681,800
May 29, 202416.1616.1616.1616.1616.161,300
May 28, 202416.5216.5816.5216.5816.582,100
May 24, 202416.6916.6916.1916.2016.203,700
May 23, 202416.4316.4316.4016.4016.402,000
May 22, 202416.4116.9116.4116.5016.503,100
May 21, 202416.9417.4516.9416.9616.962,700
May 20, 202417.3017.3017.3017.3017.301,300
May 17, 202417.2617.2616.6017.0317.0386,000
May 16, 202416.6317.3616.6216.6216.621,600
May 15, 202417.2517.2517.1017.2217.22900
May 14, 202417.5017.5017.5017.5017.501,100
May 13, 202419.7019.7019.7019.7019.70-
May 10, 202419.7019.7019.7019.7019.70500
May 9, 202419.6419.6418.7119.4119.415,400