Kajima Corp (PK) (KAJMY)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.53 | 9.77635782748 | 15.65 | 18.12 | 15.65 | 650 | 16.21034633 | DR |
| 4 | 1.11 | 6.90728064717 | 16.07 | 18.16 | 15.65 | 470 | 16.32937675 | DR |
| 12 | 1.2612 | 7.92270774179 | 15.9188 | 19.88 | 15.65 | 677 | 17.19713041 | DR |
| 26 | -0.92 | -5.08287292818 | 18.1 | 19.88 | 15.55 | 981 | 17.27126702 | DR |
| 52 | -0.7238 | -4.04271718853 | 17.9038 | 21.404 | 15.55 | 2195 | 17.71471334 | DR |
| 156 | 5.07 | 41.8662262593 | 12.11 | 21.404 | 8.9688 | 3643 | 12.49823794 | DR |
| 260 | 3.93 | 29.6603773585 | 13.25 | 21.404 | 8.12 | 3371 | 12.41612418 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737757440 | 17.18 | 0.28 | 1.66 | 17.18 | 17.18 | 17.18 | 108 |
| 1737671220 | 16.9 | -0.01 | -0.03 | 18.12 | 18.12 | 16.9 | 449 |
| 1737584940 | 16.905 | 0 | 0.00 | 16.905 | 16.905 | 16.905 | 0 |
| 1737498540 | 16.905 | 1.26 | 8.02 | 16.905 | 16.905 | 16.905 | 423 |
| 1737152880 | 15.65 | -0.42 | -2.63 | 15.65 | 15.65 | 15.65 | 1077 |
| 1737066540 | 16.072199 | 0 | 0.00 | 16.072199 | 16.072199 | 16.072199 | 0 |
| 1736980140 | 16.072199 | 0 | 0.00 | 16.072199 | 16.072199 | 16.072199 | 0 |
| 1736893740 | 16.072199 | 0 | 0.00 | 16.072199 | 16.072199 | 16.072199 | 0 |
| 1736807340 | 16.072199 | 0 | 0.00 | 16.072199 | 16.072199 | 16.072199 | 0 |
| 1736548140 | 16.072199 | 0 | 0.00 | 16.072199 | 16.072199 | 16.072199 | 0 |
| 1736375340 | 16.072199 | -1.94 | -10.76 | 16.072199 | 16.072199 | 16.072199 | 251 |
| 1736288580 | 18.01 | 0 | 0.00 | 18.01 | 18.01 | 18.01 | 0 |
| 1736202180 | 18.01 | 0 | 0.00 | 18.01 | 18.01 | 18.01 | 0 |
| 1735942980 | 18.01 | 2.09 | 13.13 | 18.01 | 18.01 | 18.01 | 253 |
| 1735856760 | 15.92 | 0 | 0.00 | 15.92 | 15.92 | 15.92 | 0 |
| 1735683960 | 15.92 | -1.19 | -6.93 | 15.92 | 15.92 | 15.92 | 766 |
| 1735597740 | 17.105 | 1.04 | 6.44 | 18.16 | 18.16 | 17.105 | 314 |
| 1735338000 | 16.07 | -0.58 | -3.48 | 16.07 | 16.07 | 16.07 | 226 |
| 1735251600 | 16.649999 | 0 | 0.00 | 16.649999 | 16.649999 | 16.649999 | 0 |
| 1735078800 | 16.649999 | 0 | 0.00 | 16.649999 | 16.649999 | 16.649999 | 0 |
| 1734992400 | 16.649999 | 0.17 | 1.06 | 18 | 18 | 16.649999 | 472 |
| 1734733200 | 16.476 | -1.47 | -8.21 | 16.476 | 16.476 | 16.476 | 494 |
| 1734647340 | 17.95 | 0 | 0.00 | 17.95 | 17.95 | 17.95 | 0 |
| 1734560940 | 17.95 | -0.39 | -2.13 | 17.95 | 17.95 | 17.95 | 355 |
| 1734474540 | 18.34 | 0 | 0.00 | 18.34 | 18.34 | 18.34 | 0 |
| 1734388140 | 18.34 | 0.35 | 1.95 | 18.34 | 18.34 | 18.34 | 159 |
| 1734128880 | 17.99 | 0 | 0.00 | 17.99 | 17.99 | 17.99 | 0 |
| 1734042480 | 17.99 | 0 | 0.00 | 17.99 | 17.99 | 17.99 | 875 |
| 1733955780 | 17.99 | 0 | 0.00 | 17.99 | 17.99 | 17.99 | 0 |
| 1733869380 | 17.99 | 0 | 0.00 | 17.99 | 17.99 | 17.99 | 0 |
| 1733782980 | 17.99 | 0 | 0.00 | 17.99 | 17.99 | 17.99 | 0 |
| 1733523780 | 17.99 | 0 | 0.00 | 17.99 | 17.99 | 17.99 | 0 |
| 1733437380 | 17.99 | 0 | 0.00 | 17.99 | 17.99 | 17.99 | 0 |
| 1733350980 | 17.99 | -0.99 | -5.22 | 17.99 | 17.99 | 17.99 | 100 |
| 1733264700 | 18.98 | -0.15 | -0.78 | 18.79 | 18.98 | 18.75 | 935 |
| 1733178180 | 19.13 | 1.63 | 9.31 | 19.13 | 19.88 | 18.37 | 1640 |
| 1732919340 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1732746540 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1732660140 | 17.5 | 1.39 | 8.63 | 17.5 | 17.5 | 17.5 | 2366 |
| 1732573200 | 16.11 | 0 | 0.00 | 16.11 | 16.11 | 16.11 | 0 |
| 1732314000 | 16.11 | -1.31 | -7.52 | 16.01 | 16.11 | 16.01 | 2074 |
| 1732227840 | 17.42 | 0 | 0.00 | 17.42 | 17.42 | 17.42 | 0 |
| 1732141440 | 17.42 | 0 | 0.00 | 17.42 | 17.42 | 17.42 | 0 |
| 1732055040 | 17.42 | 0 | 0.00 | 17.42 | 17.42 | 17.42 | 0 |
| 1731968640 | 17.42 | 1.3 | 8.06 | 17.42 | 17.42 | 17.42 | 335 |
| 1731709260 | 16.12 | 0.2 | 1.26 | 16.262799 | 16.262799 | 16.12 | 524 |
| 1731623280 | 15.9188 | 0 | 0.00 | 15.9188 | 15.9188 | 15.9188 | 0 |
| 1731536880 | 15.9188 | 0 | 0.00 | 15.9188 | 15.9188 | 15.9188 | 0 |
| 1731450480 | 15.9188 | 0 | 0.00 | 15.9188 | 15.9188 | 15.9188 | 0 |
| 1731364080 | 15.9188 | 0 | 0.00 | 15.9188 | 15.9188 | 15.9188 | 0 |
| 1731104880 | 15.9188 | 0 | 0.00 | 15.9188 | 15.9188 | 15.9188 | 0 |
| 1731018480 | 15.9188 | 0 | 0.00 | 15.9188 | 15.9188 | 15.9188 | 0 |
| 1730932080 | 15.9188 | 0 | 0.00 | 15.9188 | 15.9188 | 15.9188 | 0 |
| 1730845680 | 15.9188 | -0.59 | -3.58 | 15.9188 | 15.9188 | 15.9188 | 121 |
| 1730755380 | 16.51 | 0 | 0.00 | 16.51 | 16.51 | 16.51 | 0 |
| 1730496180 | 16.51 | 0 | 0.00 | 16.51 | 16.51 | 16.51 | 0 |
| 1730409780 | 16.51 | 0.03 | 0.17 | 16.51 | 16.51 | 16.51 | 320 |
| 1730323500 | 16.4825 | -0.57 | -3.33 | 16.4825 | 16.4825 | 16.4825 | 1640 |
| 1730237280 | 17.05 | -0.04 | -0.23 | 17.05 | 17.05 | 17.05 | 122 |
| 1730150700 | 17.09 | 0 | 0.00 | 17.09 | 17.09 | 17.09 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
