Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kajima Corp (OP: KAJMY )

16.68 +0.52 (+3.22%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2024 16.83 17.17 16.29 16.68 1,795 +0.52(+3.22%)
May 29, 2024 16.16 16.16 16.16 16.16 1,300 -0.42(-2.54%)
May 28, 2024 16.52 16.58 16.52 16.58 2,097 +0.38(+2.33%)
May 24, 2024 16.69 16.69 16.19 16.20 3,659 -0.20(-1.20%)
May 23, 2024 16.43 16.43 16.40 16.40 1,974 -0.10(-0.60%)
May 22, 2024 16.41 16.91 16.41 16.50 3,066 -0.46(-2.71%)
May 21, 2024 16.94 17.45 16.94 16.96 2,687 -0.34(-1.96%)
May 20, 2024 17.30 17.30 17.30 17.30 1,290 +0.27(+1.57%)
May 17, 2024 17.25 17.25 16.60 17.03 85,957 +0.41(+2.47%)
May 16, 2024 16.63 17.36 16.62 16.62 1,558 -0.60(-3.48%)
May 15, 2024 17.10 17.25 17.10 17.22 859 -0.28(-1.60%)
May 14, 2024 17.50 17.50 17.50 17.50 1,096 -2.20(-11.17%)
May 10, 2024 19.70 157 +0.29(+1.48%)
May 09, 2024 19.64 19.64 18.71 19.41 5,364 +0.50(+2.64%)
May 08, 2024 18.92 18.92 18.51 18.91 1,185 -0.54(-2.78%)
May 07, 2024 19.10 19.52 19.10 19.45 492 -0.23(-1.14%)
May 06, 2024 19.84 19.93 19.68 19.68 1,387 +0.22(+1.13%)
May 03, 2024 19.34 19.46 19.34 19.46 3,343 +0.40(+2.10%)
May 02, 2024 19.23 19.23 19.06 19.06 525 -0.27(-1.40%)
May 01, 2024 19.03 19.33 19.03 19.33 485 -0.11(-0.57%)
Apr 30, 2024 19.27 19.44 19.03 19.44 599 +0.42(+2.18%)
Apr 29, 2024 19.02 19.02 19.02 19.02 369 +0.20(+1.07%)
Apr 26, 2024 18.99 18.99 18.82 18.82 325 -0.65(-3.35%)
Apr 24, 2024 19.48 74 +0.29(+1.51%)
Apr 23, 2024 19.21 19.21 19.15 19.18 1,237 +0.79(+4.32%)
Apr 22, 2024 18.39 18.39 18.33 18.39 1,596 +0.36(+1.98%)
Apr 19, 2024 18.03 18.03 18.03 18.03 314 -0.83(-4.38%)
Apr 18, 2024 18.86 18.86 18.86 18.86 177 +0.77(+4.26%)
Apr 17, 2024 18.09 18.09 18.09 18.09 605 -0.76(-4.04%)
Apr 16, 2024 18.85 18.85 18.85 18.85 172 -0.73(-3.73%)
Apr 15, 2024 19.58 19.58 19.58 19.58 121 -0.06(-0.31%)
Apr 12, 2024 19.64 19.64 19.64 19.64 205 +0.37(+1.92%)
Apr 10, 2024 19.27 24 -0.65(-3.26%)
Apr 09, 2024 19.92 19.92 19.92 19.92 102 -0.16(-0.80%)
Apr 08, 2024 20.13 20.13 20.08 20.08 273 -0.05(-0.22%)
Apr 04, 2024 20.12 113 -0.29(-1.40%)
Apr 03, 2024 20.24 20.41 20.24 20.41 635 +0.78(+3.96%)
Apr 02, 2024 19.63 19.63 19.63 19.63 210 -0.82(-4.00%)
Mar 28, 2024 20.45 33 -0.29(-1.40%)
Mar 26, 2024 20.74 50 -0.22(-1.05%)
Mar 25, 2024 20.94 21.29 20.89 20.96 1,272 +0.36(+1.77%)
Mar 22, 2024 20.60 20.66 20.37 20.60 4,305 -0.81(-3.77%)
Mar 21, 2024 21.33 21.40 21.33 21.40 311 +0.71(+3.45%)
Mar 20, 2024 20.80 20.80 20.69 20.69 1,454 +0.23(+1.12%)
Mar 19, 2024 20.22 20.50 20.00 20.46 2,846 -0.20(-0.99%)
Mar 18, 2024 20.66 20.66 20.66 20.66 402 -0.06(-0.31%)
Mar 14, 2024 20.73 71 +0.30(+1.49%)
Mar 13, 2024 20.48 20.48 20.28 20.42 1,489 -0.25(-1.19%)
Mar 12, 2024 20.13 20.67 20.07 20.67 3,017 +0.24(+1.17%)
Mar 11, 2024 20.43 20.43 20.43 20.43 296 -0.83(-3.90%)
Mar 08, 2024 21.26 21.26 21.26 21.26 276 +1.09(+5.40%)
Mar 07, 2024 20.17 20.17 20.17 20.17 104 +0.20(+1.00%)
Mar 06, 2024 19.60 20.00 19.60 19.97 7,373 +0.72(+3.73%)
Mar 05, 2024 19.30 19.30 19.25 19.25 435 +0.74(+4.00%)
Mar 01, 2024 18.51 164 +0.00(+0.01%)
Feb 29, 2024 18.51 18.51 18.51 18.51 275 -0.57(-2.99%)
Feb 23, 2024 19.08 0 +0.72(+3.90%)
Feb 22, 2024 18.18 18.48 18.18 18.36 2,944 +0.21(+1.18%)
Feb 21, 2024 18.19 18.25 18.15 18.15 1,057 +0.40(+2.27%)
Feb 16, 2024 17.75 286 -0.02(-0.14%)
Feb 15, 2024 18.19 18.19 17.77 17.77 963 +0.12(+0.69%)
Feb 14, 2024 17.96 17.96 17.45 17.65 20,989 -0.75(-4.08%)
Feb 13, 2024 18.04 18.40 18.04 18.40 2,438 +0.17(+0.93%)
Feb 12, 2024 18.23 18.30 18.18 18.23 1,539 +0.50(+2.79%)
Feb 09, 2024 17.73 18.02 17.67 17.73 3,423 -0.80(-4.34%)
Feb 08, 2024 18.55 18.55 18.10 18.54 4,054 -0.29(-1.54%)
Feb 07, 2024 19.24 19.24 18.77 18.83 6,451 +0.34(+1.82%)
Feb 06, 2024 18.49 18.54 18.49 18.49 4,538 +0.47(+2.63%)
Feb 05, 2024 18.01 18.02 17.90 18.02 6,535 -0.08(-0.43%)
Feb 02, 2024 18.12 18.12 17.96 18.10 4,641 +0.07(+0.40%)
Feb 01, 2024 18.01 18.02 17.91 18.02 2,750 +0.11(+0.64%)
Jan 31, 2024 17.90 17.91 17.72 17.91 2,290 +0.35(+1.99%)
Jan 30, 2024 17.64 17.65 17.56 17.56 11,101 -0.09(-0.52%)
Jan 29, 2024 17.64 17.65 17.64 17.65 6,229 -0.09(-0.54%)
Jan 26, 2024 17.75 17.75 17.75 17.75 1,541 -0.16(-0.88%)
Jan 24, 2024 17.90 0 +0.17(+0.98%)
Jan 23, 2024 17.73 17.73 17.73 17.73 794 -0.58(-3.18%)
Jan 22, 2024 18.31 18.31 18.31 18.31 176 +0.65(+3.66%)
Jan 17, 2024 17.66 110 -0.35(-1.92%)
Jan 16, 2024 17.90 18.01 17.90 18.01 2,987 +0.83(+4.83%)
Jan 12, 2024 17.18 17.18 17.18 17.18 254 -0.29(-1.66%)
Jan 11, 2024 17.54 17.63 17.47 17.47 1,550 +0.33(+1.93%)
Jan 10, 2024 17.11 17.14 17.06 17.14 1,309 -0.05(-0.29%)
Jan 09, 2024 17.19 17.19 17.19 17.19 179 +0.43(+2.57%)
Jan 08, 2024 16.76 16.76 16.76 16.76 650 -0.67(-3.84%)
Jan 05, 2024 17.43 17.43 17.43 17.43 129 +0.80(+4.82%)
Jan 02, 2024 16.63 89 +0.29(+1.79%)
Dec 29, 2023 16.24 16.34 16.24 16.34 1,820 +0.68(+4.31%)
Dec 21, 2023 15.66 50 -0.16(-1.01%)
Dec 20, 2023 15.90 16.08 15.82 15.82 1,728 -0.75(-4.53%)
Dec 18, 2023 16.57 2 +0.20(+1.22%)
Dec 07, 2023 16.37 43 +0.20(+1.26%)
Dec 04, 2023 16.17 33 +0.37(+2.32%)
Nov 30, 2023 15.80 0 -0.13(-0.84%)
Nov 29, 2023 15.84 15.93 15.84 15.93 1,858 +0.50(+3.23%)
Nov 22, 2023 15.44 16 +0.08(+0.49%)
Nov 21, 2023 15.36 15.36 15.36 15.36 625 +0.16(+1.05%)
Nov 20, 2023 15.84 15.84 15.20 15.20 516 -0.65(-4.08%)
Nov 17, 2023 15.85 15.85 15.85 15.85 161 +0.76(+5.01%)
Nov 16, 2023 15.09 15.09 15.09 15.09 290 -0.11(-0.74%)
Nov 15, 2023 15.20 15.20 15.20 15.20 174 -1.08(-6.62%)
Nov 08, 2023 16.28 1 -0.11(-0.70%)
Nov 07, 2023 16.48 16.48 16.39 16.39 2,839 -0.09(-0.52%)
Nov 06, 2023 16.48 16.48 16.48 16.48 307 -1.00(-5.69%)
Nov 03, 2023 17.49 17.49 17.48 17.48 1,507 +0.75(+4.45%)
Nov 02, 2023 16.73 16.73 16.73 16.73 1,666 -0.48(-2.79%)
Nov 01, 2023 17.19 17.21 17.18 17.21 1,740 +0.76(+4.62%)
Oct 31, 2023 16.44 16.45 16.44 16.45 1,618 +0.10(+0.61%)
Oct 30, 2023 16.35 16.35 16.35 16.35 237 +0.75(+4.81%)
Oct 26, 2023 15.60 7 -0.13(-0.83%)
Oct 23, 2023 15.73 1 -0.32(-1.99%)
Oct 18, 2023 16.05 12 -0.21(-1.32%)
Oct 17, 2023 16.27 16.27 16.27 16.27 141 +0.19(+1.18%)
Oct 16, 2023 15.99 16.15 15.84 16.07 1,811 -0.50(-3.05%)
Oct 10, 2023 16.58 102 +0.58(+3.62%)
Oct 09, 2023 16.00 16.00 16.00 16.00 503 +0.36(+2.27%)
Oct 05, 2023 15.64 17 +0.54(+3.54%)
Oct 04, 2023 15.10 15.11 15.10 15.11 1,046 -0.62(-3.94%)
Oct 03, 2023 15.73 15.73 15.73 15.73 1,436 -0.83(-5.02%)
Sep 29, 2023 16.56 7 +0.02(+0.10%)
Sep 27, 2023 16.55 60 +0.36(+2.19%)
Sep 26, 2023 16.41 16.41 16.19 16.19 9,632 -0.74(-4.38%)
Sep 25, 2023 16.93 16.93 16.93 16.93 506 +0.19(+1.15%)
Sep 11, 2023 16.74 0 +0.23(+1.39%)
Aug 30, 2023 16.51 0 +0.12(+0.73%)
Aug 29, 2023 16.48 16.48 15.95 16.39 1,678 +0.57(+3.60%)
Aug 24, 2023 15.82 43 +0.17(+1.09%)
Aug 22, 2023 15.65 0 +0.02(+0.10%)
Aug 21, 2023 15.63 15.63 15.63 15.63 749 -0.15(-0.96%)
Aug 18, 2023 15.79 15.79 15.79 15.79 109 -0.20(-1.28%)
Aug 17, 2023 15.99 15.99 15.99 15.99 1,014 +0.21(+1.36%)
Aug 16, 2023 15.78 15.78 15.78 15.78 2,498 +0.39(+2.57%)
Aug 03, 2023 15.38 44 -0.16(-1.06%)
Aug 02, 2023 15.54 15.54 15.54 15.54 194 +0.28(+1.80%)
Jul 25, 2023 15.27 0 -0.45(-2.86%)
Jul 24, 2023 15.72 15.72 15.72 15.72 102 +0.26(+1.68%)
Jul 18, 2023 15.46 0 +0.54(+3.62%)
Jul 17, 2023 14.92 14.92 14.92 14.92 346 -0.09(-0.60%)
Jul 14, 2023 15.01 15.01 15.01 15.01 651 +0.21(+1.42%)
Jul 11, 2023 14.80 98 +0.02(+0.14%)
Jul 06, 2023 14.78 62 -0.25(-1.68%)
Jun 30, 2023 15.03 0 +0.08(+0.56%)
Jun 28, 2023 14.95 0 +0.58(+4.04%)
Jun 27, 2023 14.37 14.37 14.37 14.37 305 -0.38(-2.58%)
Jun 22, 2023 14.75 27 +0.35(+2.43%)
Jun 20, 2023 14.40 7 -0.29(-2.00%)
Jun 16, 2023 14.70 14.70 14.70 14.70 161 -0.22(-1.45%)
Jun 13, 2023 14.91 6 +0.17(+1.16%)
Jun 12, 2023 14.74 14.74 14.74 14.74 432 -0.14(-0.94%)
Jun 06, 2023 14.88 54 +0.26(+1.78%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.