Kajima Corp Historical Data - KAJ | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Kajima Corp (KAJ)
Kajima Corp (KAJ) Historical

Kajima Corp (KAJ)

15.90

0.00

( 0.00% )

Updated: 01:40:24

Realtime Data

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.3	-1.85185185185	16.2	16.2	16.2	7	16.2	DE
4	0.5	3.24675324675	15.4	16.2	15.2	91	15.51260274	DE
12	-2.499999	-13.5869518254	18.399999	18.399999	15.2	231	16.8985404	DE
26	1.3	8.90410958904	14.6	19.6	14.6	225	17.12353827	DE
52	0.3	1.92307692308	15.6	19.6	14.2	201	16.60606632	DE
156	0.3	1.92307692308	15.6	19.6	14.2	201	16.60606632	DE
260	0.3	1.92307692308	15.6	19.6	14.2	201	16.60606632	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719433560	16.2	0	0.00	16.2	16.2	16.2	0
1719347160	16.2	0.7	4.52	16.2	16.2	16.2	7
1719260820	15.5	0	0.00	15.5	15.5	15.5	0
1719001620	15.5	0	0.00	15.5	15.5	15.5	0
1718915220	15.5	0	0.00	15.5	15.5	15.5	0
1718828820	15.5	0	0.00	15.5	15.5	15.5	0
1718742420	15.5	0	0.00	15.5	15.5	15.5	0
1718656020	15.5	0	0.00	15.5	15.5	15.5	0
1718396820	15.5	0	0.00	15.5	15.5	15.5	0
1718310420	15.5	0	0.00	15.5	15.5	15.5	0
1718224020	15.5	0	0.00	15.5	15.5	15.5	0
1718137620	15.5	0	0.00	15.5	15.5	15.5	0
1718051220	15.5	0	0.00	15.5	15.5	15.5	0
1717792020	15.5	0	0.00	15.5	15.5	15.5	0
1717705620	15.5	0	0.00	15.5	15.5	15.5	0
1717619220	15.5	0	0.00	15.5	15.5	15.5	0
1717532820	15.5	0	0.00	15.5	15.5	15.5	170
1717446420	15.5	0	0.00	15.5	15.5	15.5	0
1717187220	15.5	0.1	0.65	15.2	15.5	15.2	185
1717100820	15.4	-0.1	-0.65	15.4	15.4	15.4	3
1717014420	15.5	0	0.00	15.5	15.5	15.5	0
1716928020	15.5	-0.1	-0.64	15.5	15.5	15.5	549
1716841620	15.6	0	0.00	15.6	15.6	15.6	0
1716582420	15.6	0	0.00	15.6	15.6	15.6	0
1716496020	15.6	0	0.00	15.6	15.6	15.6	0
1716409620	15.6	-0.9	-5.45	15.6	15.6	15.6	100
1716323160	16.5	0	0.00	16.5	16.5	16.5	0
1716236760	16.5	0.7	4.43	16.5	16.5	16.5	30
1715977620	15.8	0	0.00	15.8	15.8	15.8	0
1715891220	15.8	0	0.00	15.9	15.9	15.8	18
1715804820	15.8	-0.4	-2.47	16	16	15.8	621
1715718420	16.2	-1.9	-10.50	16.2	16.2	16.2	200
1715632020	18.1	0	0.00	18.1	18.1	18.1	0
1715372820	18.1	0	0.00	18.1	18.1	18.1	0
1715286420	18.1	0	0.00	18.1	18.1	18.1	0
1715200020	18.1	0	0.00	18.1	18.1	18.1	100
1715113620	18.1	0	0.00	18.1	18.1	18.1	0
1715027220	18.1	0.9	5.23	18	18.1	18	550
1714767960	17.2	0	0.00	17.2	17.2	17.2	0
1714681560	17.2	0	0.00	17.2	17.2	17.2	0
1714508760	17.2	0	0.00	17.2	17.2	17.2	0
1714422360	17.2	0	0.00	17.2	17.2	17.2	0
1714163160	17.2	0	0.00	17.2	17.2	17.2	0
1714076760	17.2	0	0.00	17.2	17.2	17.2	0
1713990360	17.2	0	0.00	17.2	17.2	17.2	0
1713903960	17.2	0	0.00	17.2	17.2	17.2	0
1713817560	17.2	-0.2	-1.15	17.2	17.2	17.2	130
1713558420	17.399999	0	0.00	17.399999	17.399999	17.399999	0
1713472020	17.399999	0	0.00	17.399999	17.399999	17.399999	0
1713385620	17.399999	-0.9	-4.92	17.399999	17.399999	17.399999	70
1713299160	18.3	0	0.00	18.3	18.3	18.3	0
1713212760	18.3	0	0.00	18.3	18.3	18.3	0
1712953560	18.3	0	0.00	18.3	18.3	18.3	0
1712867160	18.3	0	0.00	18.3	18.3	18.3	0
1712780760	18.3	0	0.00	18.3	18.3	18.3	0
1712694360	18.3	-0.1	-0.54	18.3	18.3	18.3	500
1712607960	18.399999	-0.2	-1.08	18.399999	18.399999	18.399999	467
1712348760	18.6	0	0.00	18.6	18.6	18.6	0
1712262360	18.6	0	0.00	18.6	18.6	18.6	0
1712175960	18.6	0	0.00	18.6	18.6	18.6	0
1712089560	18.6	-0.5	-2.62	18.8	18.8	18.6	2
1711661160	19.1	-0.2	-1.04	19.1	19.1	19.1	80
1711574820	19.3	0.1	0.52	19.3	19.3	19.3	5

Bluegreen Vacations (QX)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions