Kajima Corp (PK) (KAJMF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | -0.7 | -3.50877192982 | 19.95 | 19.95 | 19.25 | 143 | 19.7864486 | CS |
| 26 | 3.23 | 20.1622971286 | 16.02 | 20.46 | 16.02 | 464 | 17.85920694 | CS |
| 52 | 4.225 | 28.1198003328 | 15.025 | 20.46 | 15.025 | 628 | 17.02453194 | CS |
| 156 | 6.4 | 49.8054474708 | 12.85 | 20.46 | 9.14 | 2877 | 11.73523273 | CS |
| 260 | 5.5962 | 40.9863920667 | 13.6538 | 20.46 | 8.8798 | 3015 | 11.7851565 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719005400 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19.25 | 0 |
| 1718919000 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19.25 | 0 |
| 1718746200 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19.25 | 0 |
| 1718659800 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19.25 | 0 |
| 1718400600 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19.25 | 0 |
| 1718314200 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19.25 | 0 |
| 1718227800 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19.25 | 0 |
| 1718141400 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19.25 | 0 |
| 1718055000 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19.25 | 0 |
| 1717795800 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19.25 | 0 |
| 1717709400 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19.25 | 0 |
| 1717622400 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19.25 | 0 |
| 1717536000 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19.25 | 0 |
| 1717449600 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19.25 | 0 |
| 1717190400 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19.25 | 0 |
| 1717104000 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19.25 | 0 |
| 1717017600 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19.25 | 0 |
| 1716931200 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19.25 | 0 |
| 1716585600 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19.25 | 0 |
| 1716499200 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19.25 | 0 |
| 1716412800 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19.25 | 0 |
| 1716326400 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19.25 | 0 |
| 1716240000 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19.25 | 0 |
| 1715980800 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19.25 | 0 |
| 1715894400 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19.25 | 0 |
| 1715808000 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19.25 | 0 |
| 1715721600 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19.25 | 0 |
| 1715635200 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19.25 | 0 |
| 1715376000 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19.25 | 0 |
| 1715289600 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19.25 | 0 |
| 1715203200 | 19.25 | -0.7 | -3.51 | 19.25 | 19.25 | 19.25 | 100 |
| 1715117400 | 19.95 | 0 | 0.00 | 19.95 | 19.95 | 19.95 | 0 |
| 1715031000 | 19.95 | 0 | 0.00 | 19.95 | 19.95 | 19.95 | 0 |
| 1714771800 | 19.95 | 0 | 0.00 | 19.95 | 19.95 | 19.95 | 0 |
| 1714685400 | 19.95 | 0 | 0.00 | 19.95 | 19.95 | 19.95 | 0 |
| 1714599000 | 19.95 | 0 | 0.00 | 19.95 | 19.95 | 19.95 | 0 |
| 1714512600 | 19.95 | 0 | 0.00 | 19.95 | 19.95 | 19.95 | 1 |
| 1714426140 | 19.95 | 0 | 0.00 | 19.95 | 19.95 | 19.95 | 0 |
| 1714166940 | 19.95 | 0 | 0.00 | 19.95 | 19.95 | 19.95 | 0 |
| 1714080540 | 19.95 | 0 | 0.00 | 19.95 | 19.95 | 19.95 | 0 |
| 1713994140 | 19.95 | 0 | 0.00 | 19.95 | 19.95 | 19.95 | 0 |
| 1713907740 | 19.95 | 0 | 0.00 | 19.95 | 19.95 | 19.95 | 0 |
| 1713821340 | 19.95 | 0 | 0.00 | 19.95 | 19.95 | 19.95 | 0 |
| 1713562140 | 19.95 | 0 | 0.00 | 19.95 | 19.95 | 19.95 | 0 |
| 1713475740 | 19.95 | 0 | 0.00 | 19.95 | 19.95 | 19.95 | 0 |
| 1713389340 | 19.95 | 0 | 0.00 | 19.95 | 19.95 | 19.95 | 0 |
| 1713302940 | 19.95 | 0 | 0.00 | 19.95 | 19.95 | 19.95 | 0 |
| 1713216540 | 19.95 | 0 | 0.00 | 19.95 | 19.95 | 19.95 | 0 |
| 1712957340 | 19.95 | 0 | 0.00 | 19.95 | 19.95 | 19.95 | 0 |
| 1712870940 | 19.95 | 0 | 0.00 | 19.95 | 19.95 | 19.95 | 0 |
| 1712784540 | 19.95 | 0 | 0.00 | 19.95 | 19.95 | 19.95 | 0 |
| 1712698140 | 19.95 | -0.51 | -2.49 | 19.95 | 19.95 | 19.95 | 327 |
| 1712583000 | 20.46 | 0 | 0.00 | 20.46 | 20.46 | 20.46 | 0 |
| 1712323800 | 20.46 | 0 | 0.00 | 20.46 | 20.46 | 20.46 | 0 |
| 1712237400 | 20.46 | 0 | 0.00 | 20.46 | 20.46 | 20.46 | 0 |
| 1712151000 | 20.46 | 0 | 0.00 | 20.46 | 20.46 | 20.46 | 0 |
| 1712064600 | 20.46 | 0 | 0.00 | 20.46 | 20.46 | 20.46 | 0 |
| 1711978200 | 20.46 | 0 | 0.00 | 20.46 | 20.46 | 20.46 | 0 |
| 1711632600 | 20.46 | 0 | 0.00 | 20.46 | 20.46 | 20.46 | 0 |
| 1711546200 | 20.46 | 0 | 0.00 | 20.46 | 20.46 | 20.46 | 0 |
| 1711459800 | 20.46 | 0 | 0.00 | 20.46 | 20.46 | 20.46 | 0 |
| 1711373400 | 20.46 | 0 | 0.00 | 20.46 | 20.46 | 20.46 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
