Kajima Corporation KAJMY
31.13 USD +0.29 (+0.94%)
Regular-session close
31.26 Day range 31.26
28.21 52-week range 52.13
- YTD
- -16.18%
- 1 year
- -8.71%
KAJMY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 31.26 | 31.26 | 31.26 | 31.26 | +0.42 | +1.36% | 100 |
| Nov 12, 2026 | 30.05 | 31.32 | 30.05 | 30.84 | +0.89 | +2.97% | 6,800 |
| Nov 11, 2026 | 29.08 | 30.94 | 29.08 | 29.95 | -0.88 | -2.85% | 6,100 |
| Nov 10, 2026 | 30.88 | 31.53 | 30.41 | 30.83 | +0.58 | +1.92% | 3,400 |
| Nov 9, 2026 | 30.26 | 30.26 | 29.67 | 30.25 | +1.16 | +3.99% | 7,900 |
| Nov 6, 2026 | 28.50 | 29.09 | 28.21 | 29.09 | -0.92 | -3.07% | 4,800 |
| Nov 5, 2026 | 30.15 | 30.15 | 30.01 | 30.01 | -0.08 | -0.27% | 2,200 |
| Nov 4, 2026 | 30.19 | 30.19 | 29.61 | 30.09 | -0.26 | -0.86% | 9,300 |
| Nov 3, 2026 | 29.59 | 30.35 | 29.59 | 30.35 | -0.12 | -0.39% | 800 |
| Nov 2, 2026 | 30.44 | 30.47 | 29.86 | 30.47 | -0.75 | -2.40% | 2,000 |
| Oct 30, 2026 | 30.00 | 31.22 | 30.00 | 31.22 | +0.94 | +3.10% | 1,200 |
| Oct 29, 2026 | 31.50 | 31.50 | 29.76 | 30.28 | -0.68 | -2.20% | 7,800 |
| Oct 28, 2026 | 30.97 | 30.97 | 29.69 | 30.96 | +0.09 | +0.29% | 2,600 |
| Oct 27, 2026 | 31.62 | 31.86 | 29.48 | 30.87 | -0.22 | -0.71% | 2,100 |
| Oct 26, 2026 | 31.88 | 31.88 | 30.15 | 31.09 | -0.33 | -1.05% | 3,800 |
| Oct 23, 2026 | 31.20 | 31.42 | 29.10 | 31.42 | +1.05 | +3.46% | 3,500 |
| Oct 22, 2026 | 31.48 | 31.48 | 30.26 | 30.37 | -2.11 | -6.50% | 2,000 |
| Oct 21, 2026 | 29.36 | 32.48 | 29.03 | 32.48 | +2.55 | +8.52% | 2,600 |
| Oct 20, 2026 | 30.49 | 30.72 | 29.08 | 29.93 | +0.01 | +0.03% | 21,900 |
| Oct 19, 2026 | 28.90 | 30.47 | 28.90 | 29.92 | -0.28 | -0.93% | 4,600 |
| Oct 16, 2026 | 30.05 | 30.20 | 29.81 | 30.20 | +0.97 | +3.32% | 1,500 |
| Oct 15, 2026 | 29.49 | 29.49 | 29.08 | 29.23 | -0.59 | -1.98% | 7,400 |
| Oct 14, 2026 | 29.83 | 29.83 | 29.65 | 29.82 | -0.29 | -0.96% | 2,600 |
| Oct 13, 2026 | 30.31 | 30.31 | 30.01 | 30.11 | -0.24 | -0.79% | 1,800 |
| Oct 12, 2026 | 30.31 | 32.20 | 28.46 | 30.35 | +0.23 | +0.76% | 4,500 |
| Oct 9, 2026 | 30.80 | 31.75 | 30.12 | 30.12 | -1.36 | -4.32% | 3,700 |
| Oct 8, 2026 | 31.49 | 31.49 | 30.20 | 31.48 | -1.02 | -3.14% | 1,700 |
| Oct 7, 2026 | 32.30 | 32.50 | 30.56 | 32.50 | +1.03 | +3.27% | 3,200 |
| Oct 6, 2026 | 30.67 | 31.47 | 30.67 | 31.47 | +0.52 | +1.68% | 3,600 |
| Oct 5, 2026 | 30.75 | 31.07 | 30.75 | 30.95 | -0.25 | -0.80% | 3,400 |
| Oct 2, 2026 | 30.84 | 31.20 | 30.79 | 31.20 | +0.65 | +2.13% | 1,500 |
| Oct 1, 2026 | 30.54 | 30.55 | 30.54 | 30.55 | -0.96 | -3.05% | 1,500 |
| Sep 30, 2026 | 32.30 | 32.54 | 31.51 | 31.51 | -0.53 | -1.65% | 1,600 |
| Sep 29, 2026 | 32.04 | 32.04 | 32.04 | 32.04 | +1.04 | +3.35% | 900 |
| Sep 28, 2026 | 31.20 | 31.31 | 30.63 | 31.00 | -1.00 | -3.13% | 2,100 |
| Sep 25, 2026 | 30.51 | 32.00 | 30.51 | 32.00 | +0.60 | +1.91% | 2,600 |
| Sep 24, 2026 | 30.68 | 31.55 | 30.68 | 31.40 | -1.10 | -3.38% | 2,300 |
| Sep 23, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | -1.99 | -5.77% | 700 |
| Sep 22, 2026 | 34.52 | 34.52 | 33.00 | 34.49 | +2.92 | +9.25% | 2,500 |
| Sep 21, 2026 | 32.50 | 32.50 | 30.36 | 31.57 | -2.07 | -6.15% | 2,900 |
| Sep 18, 2026 | 33.20 | 33.64 | 32.19 | 33.64 | -1.45 | -4.13% | 1,300 |
| Sep 17, 2026 | 34.72 | 35.09 | 33.23 | 35.09 | +1.94 | +5.85% | 900 |
| Sep 16, 2026 | 33.15 | 33.15 | 33.15 | 33.15 | +0.50 | +1.53% | 500 |
| Sep 15, 2026 | 31.90 | 32.65 | 31.31 | 32.65 | -0.19 | -0.58% | 1,900 |
| Sep 14, 2026 | 30.95 | 33.00 | 30.95 | 32.84 | -0.06 | -0.18% | 2,400 |
| Sep 11, 2026 | 32.90 | 32.94 | 32.21 | 32.90 | +1.25 | +3.95% | 4,400 |
| Sep 10, 2026 | 31.65 | 31.65 | 31.65 | 31.65 | -1.35 | -4.09% | 1,600 |
| Sep 9, 2026 | 33.02 | 33.02 | 32.94 | 33.00 | +0.18 | +0.55% | 1,900 |
| Sep 8, 2026 | 33.59 | 34.12 | 32.82 | 32.82 | +1.23 | +3.89% | 6,800 |
| Sep 4, 2026 | 31.59 | 31.59 | 31.59 | 31.59 | +1.42 | +4.71% | 700 |
| Sep 3, 2026 | 32.59 | 32.59 | 30.17 | 30.17 | -0.95 | -3.05% | 3,000 |
| Sep 2, 2026 | 31.12 | 31.12 | 31.12 | 31.12 | +0.76 | +2.50% | 600 |
| Sep 1, 2026 | 30.72 | 30.74 | 30.36 | 30.36 | +1.01 | +3.44% | 1,500 |
| Aug 31, 2026 | 29.71 | 30.71 | 29.35 | 29.35 | -0.75 | -2.49% | 1,700 |
| Aug 28, 2026 | 30.25 | 30.25 | 30.10 | 30.10 | -0.22 | -0.73% | 2,200 |
| Aug 27, 2026 | 29.34 | 30.32 | 29.34 | 30.32 | +0.23 | +0.76% | 9,000 |
| Aug 26, 2026 | 31.54 | 31.54 | 29.20 | 30.09 | +0.32 | +1.07% | 2,500 |
| Aug 25, 2026 | 28.94 | 30.38 | 28.94 | 29.77 | -1.52 | -4.86% | 1,600 |
| Aug 24, 2026 | 29.41 | 31.48 | 29.41 | 31.29 | +1.58 | +5.32% | 3,900 |
| Aug 21, 2026 | 28.99 | 31.05 | 28.99 | 29.71 | -0.82 | -2.69% | 2,700 |
| Aug 20, 2026 | 29.65 | 31.10 | 29.65 | 30.53 | +1.79 | +6.23% | 2,300 |
| Aug 19, 2026 | 30.00 | 30.00 | 28.69 | 28.74 | -3.10 | -9.74% | 2,900 |
| Aug 18, 2026 | 30.76 | 31.84 | 30.76 | 31.84 | +1.71 | +5.68% | 1,700 |
| Aug 17, 2026 | 31.30 | 31.76 | 30.13 | 30.13 | +0.16 | +0.53% | 2,100 |
| Aug 14, 2026 | 30.32 | 30.32 | 29.97 | 29.97 | -0.70 | -2.28% | 1,200 |
65 days, newest first. Daily bars as drawn on the KAJMY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.