Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Kajima Corp (OP: KAJMY )

17.25 UNCHANGED

Streaming Delayed Price Updated: 12:21 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	12.48	12.52	11.91	11.91	7,895	-0.13(-1.08%)
Jun 24, 2020		12.04	12.04	12.04	0	+0.20(+1.69%)
Jun 23, 2020	11.84	11.84	11.84	11.84	781	+0.09(+0.77%)
Jun 22, 2020	11.75	11.75	11.75	11.75	346	-0.08(-0.68%)
Jun 19, 2020	11.83	11.83	11.83	11.83	1,100	+0.48(+4.23%)
Jun 18, 2020		11.35	11.35	11.35	119	+0.00(+0.00%)
Jun 17, 2020	11.99	11.99	11.30	11.35	753	-0.40(-3.40%)
Jun 16, 2020	11.49	12.07	11.47	11.75	1,804	+0.26(+2.26%)
Jun 15, 2020	11.49	11.49	11.49	11.49	615	+0.19(+1.68%)
Jun 12, 2020		11.30	11.30	11.30	2,000	+0.00(+0.00%)
Jun 11, 2020	11.30	11.30	11.30	11.30	126	-0.66(-5.52%)
Jun 10, 2020		11.96	11.96	11.96	50	+0.00(+0.00%)
Jun 09, 2020	11.96	11.96	11.96	11.96	210	-0.23(-1.89%)
Jun 08, 2020	11.71	12.19	11.71	12.19	829	+0.19(+1.58%)
Jun 05, 2020	11.69	12.00	11.69	12.00	3,200	+0.54(+4.71%)
Jun 04, 2020	11.91	11.91	11.46	11.46	11,856	-0.18(-1.55%)
Jun 03, 2020	12.11	12.11	11.64	11.64	694	-0.31(-2.59%)
Jun 02, 2020	11.51	11.96	11.51	11.95	848	+0.67(+5.94%)
Jun 01, 2020	11.80	11.80	11.28	11.28	702	+0.14(+1.26%)
May 29, 2020	11.14	11.14	11.14	11.14	400	-0.62(-5.27%)
May 28, 2020	11.76	11.76	11.76	11.76	502	+0.07(+0.60%)
May 27, 2020	11.69	11.69	11.69	11.69	505	+0.48(+4.28%)
May 22, 2020		11.21	11.21	11.21	0	+0.14(+1.22%)
May 21, 2020	11.07	11.07	11.07	11.07	1,714	-0.21(-1.82%)
May 20, 2020	11.28	11.33	11.28	11.28	1,603	+0.12(+1.08%)
May 19, 2020	11.32	11.32	11.16	11.16	636	+0.11(+1.00%)
May 18, 2020	11.41	11.41	11.05	11.05	1,659	+0.08(+0.68%)
May 15, 2020	11.24	11.24	10.97	10.97	1,300	+0.32(+3.05%)
May 14, 2020	10.89	10.89	10.65	10.65	1,555	-0.04(-0.42%)
May 13, 2020	10.93	10.93	10.70	10.70	482	+0.08(+0.71%)
May 12, 2020	10.46	11.10	10.46	10.62	1,232	-0.46(-4.15%)
May 11, 2020	11.18	11.18	10.54	11.08	1,648	+0.29(+2.69%)
May 08, 2020	11.03	11.03	10.79	10.79	1,100	+0.06(+0.56%)
May 07, 2020	10.73	10.73	10.73	10.73	6,081	+0.65(+6.45%)
May 06, 2020	10.26	10.36	10.01	10.08	1,934	+0.08(+0.80%)
May 05, 2020	10.10	10.41	10.00	10.00	1,394	+0.27(+2.77%)
May 04, 2020	10.05	10.05	9.730	9.730	484	-0.56(-5.44%)
May 01, 2020	10.30	10.30	10.24	10.29	900	-0.29(-2.74%)
Apr 30, 2020	10.58	10.58	10.58	10.58	210	-0.16(-1.49%)
Apr 29, 2020	10.64	10.74	10.41	10.74	2,942	+0.58(+5.71%)
Apr 28, 2020	10.68	10.68	10.16	10.16	2,279	-0.30(-2.87%)
Apr 27, 2020	10.44	10.46	10.44	10.46	544	+0.39(+3.82%)
Apr 24, 2020		10.07	10.07	10.07	216	+0.00(+0.00%)
Apr 23, 2020	9.660	10.07	9.660	10.07	1,166	-0.01(-0.05%)
Apr 22, 2020	10.08	10.08	10.08	10.08	123	+0.80(+8.62%)
Apr 21, 2020	9.230	9.280	9.230	9.280	928	-0.63(-6.36%)
Apr 20, 2020	9.645	9.910	9.645	9.910	487	-0.01(-0.10%)
Apr 17, 2020	9.920	9.920	9.920	9.920	200	+0.31(+3.23%)
Apr 16, 2020	10.08	10.09	9.610	9.610	3,596	-0.52(-5.13%)
Apr 15, 2020	10.39	10.39	9.820	10.13	1,119	-0.05(-0.49%)
Apr 14, 2020	10.18	10.18	10.18	10.18	465	-0.09(-0.88%)
Apr 13, 2020	10.59	10.59	9.960	10.27	1,920	-0.28(-2.65%)
Apr 09, 2020	10.48	10.55	10.28	10.55	800	+0.81(+8.31%)
Apr 08, 2020	10.03	10.03	9.741	9.741	426	-0.36(-3.55%)
Apr 07, 2020	10.42	10.52	10.10	10.10	598	+0.52(+5.43%)
Apr 06, 2020	9.330	9.700	9.330	9.580	3,644	+0.02(+0.21%)
Apr 03, 2020	9.560	9.560	9.310	9.560	800	-0.35(-3.53%)
Apr 02, 2020	9.870	9.910	9.440	9.910	1,442	+0.16(+1.64%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Kajima Corp (OP: KAJMY )

Historical Prices