Kajima Corp (PK) (KAJMY)
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 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721769780 | 18.491 | 0 | 0.00 | 18.491 | 18.491 | 18.491 | 0 |
| 1721683380 | 18.491 | 0 | 0.00 | 18.491 | 18.491 | 18.491 | 0 |
| 1721424180 | 18.491 | 1.13 | 6.51 | 18.491 | 18.491 | 18.491 | 122 |
| 1721337600 | 17.36 | 0 | 0.00 | 17.36 | 17.36 | 17.36 | 0 |
| 1721251200 | 17.36 | 0 | 0.00 | 17.36 | 17.36 | 17.36 | 0 |
| 1721164800 | 17.36 | 0 | 0.00 | 17.36 | 17.36 | 17.36 | 0 |
| 1721078400 | 17.36 | 0 | 0.00 | 17.36 | 17.36 | 17.36 | 0 |
| 1720819200 | 17.36 | 0 | 0.00 | 17.36 | 17.36 | 17.36 | 0 |
| 1720732800 | 17.36 | 0 | 0.00 | 17.36 | 17.36 | 17.36 | 0 |
| 1720646400 | 17.36 | 0 | 0.00 | 17.36 | 17.36 | 17.36 | 0 |
| 1720560000 | 17.36 | 0 | 0.00 | 17.36 | 17.36 | 17.36 | 0 |
| 1720473600 | 17.36 | 0.03 | 0.16 | 17.89 | 17.89 | 17.36 | 713 |
| 1720213800 | 17.332 | 0 | 0.00 | 17.332 | 17.332 | 17.332 | 0 |
| 1720041000 | 17.332 | 0.34 | 1.98 | 17.332 | 17.332 | 17.332 | 174 |
| 1719955740 | 16.996 | -0.15 | -0.90 | 16.996 | 16.996 | 16.996 | 322 |
| 1719869220 | 17.15 | 0 | 0.00 | 17.15 | 17.15 | 17.15 | 0 |
| 1719610020 | 17.15 | 0.01 | 0.07 | 17.15 | 17.16 | 17.15 | 553 |
| 1719523200 | 17.1385 | 0.01 | 0.05 | 16.964 | 17.1385 | 16.964 | 2125 |
| 1719437280 | 17.13 | 0 | 0.00 | 17.13 | 17.13 | 17.13 | 0 |
| 1719350880 | 17.13 | 0.68 | 4.14 | 16.6497 | 17.13 | 16.6497 | 1927 |
| 1719264540 | 16.449 | -0.34 | -2.03 | 16.449 | 16.449 | 16.449 | 429 |
| 1719005220 | 16.79 | -0.01 | -0.06 | 16.79 | 16.79 | 16.79 | 193 |
| 1718918640 | 16.8 | -0.08 | -0.47 | 16.8 | 16.8 | 16.8 | 1691 |
| 1718746140 | 16.88 | 0.25 | 1.49 | 16.5246 | 16.88 | 16.5246 | 1356 |
| 1718659680 | 16.6325 | 0.43 | 2.66 | 16.419799 | 16.9 | 16.419799 | 1654 |
| 1718400300 | 16.2021 | -0.16 | -0.99 | 16.704999 | 16.704999 | 16.2021 | 2288 |
| 1718314140 | 16.364 | -0.82 | -4.78 | 16.129999 | 17.19 | 16.129999 | 982 |
| 1718227380 | 17.1857 | -0.06 | -0.34 | 17.1857 | 17.1857 | 17.1857 | 274 |
| 1718141340 | 17.245 | 0.6 | 3.63 | 16.7891 | 17.245 | 16.7891 | 1738 |
| 1718054880 | 16.6412 | -0.43 | -2.51 | 16.726 | 16.726 | 16.6412 | 1931 |
| 1717795800 | 17.07 | 0.62 | 3.77 | 16.561 | 17.07 | 16.561 | 1508 |
| 1717709400 | 16.4506 | 0 | 0.00 | 16.4506 | 16.4506 | 16.4506 | 243 |
| 1717622460 | 16.4506 | 0.02 | 0.09 | 16.524 | 16.524 | 16.4506 | 1849 |
| 1717536360 | 16.434999 | -0.1 | -0.58 | 16.3518 | 16.434999 | 16.3412 | 1277 |
| 1717450140 | 16.5314 | -0.18 | -1.07 | 16.7775 | 17.045 | 16.5314 | 1386 |
| 1717190940 | 16.71 | 0.03 | 0.18 | 16.381499 | 16.71 | 16.381499 | 2435 |
| 1717104540 | 16.68 | 0.52 | 3.22 | 16.832 | 17.17 | 16.2912 | 1795 |
| 1717018020 | 16.1604 | -0.42 | -2.54 | 16.1604 | 16.1604 | 16.1604 | 1300 |
| 1716931740 | 16.5808 | 0.38 | 2.33 | 16.523299 | 16.5808 | 16.523299 | 2097 |
| 1716585840 | 16.2026 | -0.2 | -1.20 | 16.69 | 16.69 | 16.19 | 3659 |
| 1716499740 | 16.399999 | -0.1 | -0.60 | 16.4312 | 16.4312 | 16.399999 | 1974 |
| 1716412800 | 16.4988 | -0.46 | -2.71 | 16.410599 | 16.905 | 16.410599 | 3066 |
| 1716326940 | 16.9576 | -0.34 | -1.96 | 16.9386 | 17.4544 | 16.9386 | 2687 |
| 1716240180 | 17.2974 | 0.27 | 1.57 | 17.2974 | 17.2974 | 17.2974 | 1290 |
| 1715981340 | 17.03 | 0.41 | 2.47 | 17.255 | 17.255 | 16.6 | 85957 |
| 1715894940 | 16.62 | -0.6 | -3.48 | 16.6298 | 17.355 | 16.62 | 1558 |
| 1715808000 | 17.22 | -0.28 | -1.60 | 17.25 | 17.25 | 17.104 | 859 |
| 1715722140 | 17.5 | -2.2 | -11.17 | 17.5 | 17.5 | 17.5 | 1096 |
| 1715635200 | 19.7 | 0 | 0.00 | 19.7 | 19.7 | 19.7 | 0 |
| 1715376000 | 19.7 | 0.29 | 1.48 | 19.7 | 19.7 | 19.7 | 481 |
| 1715289720 | 19.4135 | 0.5 | 2.64 | 19.644 | 19.644 | 18.71 | 5364 |
| 1715203200 | 18.915 | -0.54 | -2.78 | 18.92 | 18.92 | 18.507 | 1185 |
| 1715117340 | 19.455 | -0.23 | -1.14 | 19.1 | 19.52 | 19.1 | 492 |
| 1715030940 | 19.68 | 0.22 | 1.13 | 19.84 | 19.928 | 19.68 | 1387 |
| 1714771740 | 19.46 | 0.4 | 2.10 | 19.345 | 19.46 | 19.345 | 3343 |
| 1714685340 | 19.06 | -0.27 | -1.40 | 19.225 | 19.225 | 19.06 | 525 |
| 1714598400 | 19.33 | -0.11 | -0.57 | 19.03 | 19.33 | 19.03 | 485 |
| 1714512600 | 19.44 | 0.42 | 2.18 | 19.275 | 19.44 | 19.03 | 599 |
| 1714425720 | 19.025 | 0.2 | 1.07 | 19.025 | 19.025 | 19.025 | 369 |
| 1714166580 | 18.823 | -0.65 | -3.35 | 18.994 | 18.994 | 18.823 | 325 |
| 1714080420 | 19.475 | 0 | 0.00 | 19.475 | 19.475 | 19.475 | 0 |
| 1713994020 | 19.475 | 0.29 | 1.51 | 19.555 | 19.6 | 19.41 | 699 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
