Kajima(KAJMF)
$31.19+0.30 (+0.97%)
KAJMF
Kajima historical prices
$31.19
At close:+0.30 (+0.97%)
Kajima (KAJMF) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 31.19 | 31.79 | 30.59 | 31.19 | 31.19 | +0.97% | 0 | 0.00 |
| Nov 12, 2026 | 30.89 | 31.56 | 30.22 | 30.89 | 30.89 | +3.12% | 0 | 0.00 |
| Nov 11, 2026 | 29.96 | 31.09 | 28.82 | 29.96 | 29.96 | -2.04% | 0 | 0.00 |
| Nov 10, 2026 | 30.58 | 31.50 | 29.66 | 30.58 | 30.58 | +6.76% | 0 | 0.00 |
| Nov 09, 2026 | 30.10 | 30.59 | 29.61 | 30.10 | 30.10 | +5.08% | 0 | 0.00 |
| Nov 06, 2026 | 28.65 | 29.25 | 28.04 | 28.65 | 28.65 | -4.87% | 0 | 0.00 |
| Nov 05, 2026 | 30.11 | 30.75 | 29.47 | 30.11 | 30.11 | +0.62% | 0 | 0.00 |
| Nov 04, 2026 | 29.93 | 30.42 | 29.43 | 29.93 | 29.93 | 0.00% | 0 | 0.00 |
| Nov 03, 2026 | 29.93 | 30.42 | 29.43 | 29.93 | 29.93 | -0.40% | 0 | 0.00 |
| Nov 02, 2026 | 30.05 | 30.51 | 29.58 | 30.05 | 30.05 | +1.33% | 0 | 0.00 |
| Oct 30, 2026 | 29.65 | 31.99 | 27.31 | 29.65 | 29.65 | -2.50% | 0 | 0.00 |
| Oct 29, 2026 | 30.41 | 32.82 | 28.00 | 30.41 | 30.41 | -0.10% | 0 | 0.00 |
| Oct 28, 2026 | 30.44 | 32.83 | 28.05 | 30.44 | 30.44 | -1.23% | 0 | 0.00 |
| Oct 27, 2026 | 30.82 | 33.19 | 28.45 | 30.82 | 30.82 | -0.05% | 0 | 0.00 |
| Oct 26, 2026 | 30.84 | 33.22 | 28.45 | 30.84 | 30.84 | +2.68% | 0 | 0.00 |
| Oct 23, 2026 | 30.03 | 32.20 | 27.86 | 30.03 | 30.03 | -1.14% | 0 | 0.00 |
| Oct 22, 2026 | 30.38 | 32.75 | 28.00 | 30.38 | 30.38 | +0.66% | 0 | 0.00 |
| Oct 21, 2026 | 30.18 | 32.63 | 27.72 | 30.18 | 30.18 | +1.07% | 0 | 0.00 |
| Oct 20, 2026 | 29.86 | 32.22 | 27.49 | 29.86 | 29.86 | -0.13% | 0 | 0.00 |
| Oct 19, 2026 | 29.90 | 32.28 | 27.51 | 29.90 | 29.90 | +0.57% | 0 | 0.00 |
| Oct 16, 2026 | 29.73 | 31.97 | 27.48 | 29.73 | 29.73 | +1.38% | 0 | 0.00 |
| Oct 15, 2026 | 29.32 | 31.47 | 27.17 | 29.32 | 29.32 | -1.53% | 0 | 0.00 |
| Oct 14, 2026 | 29.78 | 32.12 | 27.43 | 29.78 | 29.78 | -0.50% | 0 | 0.00 |
| Oct 13, 2026 | 29.93 | 32.34 | 27.51 | 29.93 | 29.93 | -0.23% | 0 | 0.00 |
| Oct 12, 2026 | 30.00 | 32.44 | 27.55 | 30.00 | 30.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 30.00 | 32.41 | 27.58 | 30.00 | 30.00 | -1.10% | 0 | 0.00 |
| Oct 08, 2026 | 30.33 | 32.56 | 28.10 | 30.33 | 30.33 | -4.23% | 0 | 0.00 |
| Oct 07, 2026 | 31.67 | 32.78 | 30.56 | 31.67 | 31.67 | +4.25% | 0 | 0.00 |
| Oct 06, 2026 | 30.38 | 32.74 | 28.02 | 30.38 | 30.38 | -1.11% | 0 | 0.00 |
| Oct 05, 2026 | 30.72 | 33.05 | 28.39 | 30.72 | 30.72 | -1.74% | 0 | 0.00 |
| Oct 02, 2026 | 31.27 | 33.59 | 28.94 | 31.27 | 31.27 | +1.20% | 0 | 0.00 |
| Oct 01, 2026 | 30.90 | 33.24 | 28.55 | 30.90 | 30.90 | -1.89% | 0 | 0.00 |
| Sep 30, 2026 | 31.49 | 33.78 | 29.20 | 31.49 | 31.49 | +2.24% | 0 | 0.00 |
| Sep 29, 2026 | 30.80 | 33.19 | 28.41 | 30.80 | 30.80 | +0.65% | 0 | 0.00 |
| Sep 28, 2026 | 31.07 | 33.40 | 28.73 | 31.07 | 30.60 | -0.75% | 0 | 0.00 |
| Sep 25, 2026 | 31.30 | 33.59 | 29.01 | 31.30 | 30.83 | -0.52% | 0 | 0.00 |
| Sep 24, 2026 | 31.47 | 33.79 | 29.14 | 31.47 | 31.00 | -0.88% | 0 | 0.00 |
| Sep 23, 2026 | 31.75 | 34.07 | 29.42 | 31.75 | 31.27 | -1.34% | 0 | 0.00 |
| Sep 22, 2026 | 32.18 | 34.55 | 29.80 | 32.18 | 31.70 | +0.74% | 0 | 0.00 |
| Sep 21, 2026 | 31.94 | 34.34 | 29.54 | 31.94 | 31.46 | +0.76% | 0 | 0.00 |
| Sep 18, 2026 | 31.70 | 34.09 | 29.31 | 31.70 | 31.23 | -3.15% | 0 | 0.00 |
| Sep 17, 2026 | 32.73 | 35.15 | 30.31 | 32.73 | 32.24 | -2.71% | 0 | 0.00 |
| Sep 16, 2026 | 33.64 | 33.64 | 33.64 | 33.64 | 33.14 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 33.64 | 33.64 | 33.64 | 33.64 | 33.14 | 0.00% | 0 | 0.00 |
| Sep 14, 2026 | 33.64 | 33.64 | 33.64 | 33.64 | 33.14 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 33.64 | 33.64 | 33.64 | 33.64 | 33.14 | 0.00% | 0 | 0.00 |
| Sep 10, 2026 | 33.64 | 33.64 | 33.64 | 33.64 | 33.14 | 0.00% | 0 | 0.00 |
| Sep 09, 2026 | 33.64 | 33.64 | 33.64 | 33.64 | 33.14 | +2.23% | 1,000 | Infinity |
| Sep 08, 2026 | 32.91 | 35.19 | 30.62 | 32.91 | 32.41 | +3.74% | 0 | NaN |
| Sep 07, 2026 | 31.72 | 34.08 | 29.36 | 31.72 | 31.25 | 0.00% | 0 | NaN |
