7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,944.96

+684.03

+0.89%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

OTC Markets OTCPK - Delayed Quote USD

Kajima Corporation (KAJMY)

31.22 +0.94 (+3.10%)

At close: October 30 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	30.00	31.22	30.00	31.22	31.22	1,200
Oct 29, 2026	31.50	31.50	29.76	30.28	30.28	7,800
Oct 28, 2026	30.97	30.97	29.69	30.96	30.96	2,600
Oct 27, 2026	31.62	31.86	29.48	30.87	30.87	2,100
Oct 26, 2026	31.88	31.88	30.15	31.09	31.09	3,800
Oct 23, 2026	31.20	31.42	29.10	31.42	31.42	3,500
Oct 22, 2026	31.48	31.48	30.26	30.37	30.37	2,000
Oct 21, 2026	29.36	32.48	29.03	32.48	32.48	2,600
Oct 20, 2026	30.49	30.72	29.08	29.93	29.93	21,900
Oct 19, 2026	28.90	30.47	28.90	29.92	29.92	4,600
Oct 16, 2026	30.05	30.20	29.81	30.20	30.20	1,500
Oct 15, 2026	29.49	29.49	29.08	29.23	29.23	7,400
Oct 14, 2026	29.83	29.83	29.65	29.82	29.82	2,600
Oct 13, 2026	30.31	30.31	30.01	30.11	30.11	1,800
Oct 12, 2026	30.31	32.20	28.46	30.35	30.35	4,500
Oct 9, 2026	30.80	31.75	30.12	30.12	30.12	3,700
Oct 8, 2026	31.49	31.49	30.20	31.48	31.48	1,700
Oct 7, 2026	32.30	32.50	30.56	32.50	32.50	3,200
Oct 6, 2026	30.67	31.47	30.67	31.47	31.47	3,600
Oct 5, 2026	30.75	31.07	30.75	30.95	30.95	3,400
Oct 2, 2026	30.84	31.20	30.79	31.20	31.20	1,500
Oct 1, 2026	30.54	30.55	30.54	30.55	30.55	1,500
Sep 30, 2026	32.30	32.54	31.51	31.51	31.51	1,600
Sep 29, 2026	32.04	32.04	32.04	32.04	32.04	900
Sep 28, 2026	31.20	31.31	30.63	31.00	31.00	2,100
Sep 25, 2026	30.51	32.00	30.51	32.00	32.00	2,600
Sep 24, 2026	30.68	31.55	30.68	31.40	31.40	2,300
Sep 23, 2026	32.50	32.50	32.50	32.50	32.50	700
Sep 22, 2026	34.52	34.52	33.00	34.49	34.49	2,500
Sep 21, 2026	32.50	32.50	30.36	31.57	31.57	2,900
Sep 18, 2026	33.20	33.64	32.19	33.64	33.64	1,300
Sep 17, 2026	34.72	35.09	33.23	35.09	35.09	900
Sep 16, 2026	33.15	33.15	33.15	33.15	33.15	500
Sep 15, 2026	31.90	32.65	31.31	32.65	32.65	1,900
Sep 14, 2026	30.95	33.00	30.95	32.84	32.84	2,400
Sep 11, 2026	32.90	32.94	32.21	32.90	32.90	4,400
Sep 10, 2026	31.65	31.65	31.65	31.65	31.65	1,600
Sep 9, 2026	33.02	33.02	32.94	33.00	33.00	1,900
Sep 8, 2026	33.59	34.12	32.82	32.82	32.82	6,800
Sep 4, 2026	31.59	31.59	31.59	31.59	31.59	700
Sep 3, 2026	32.59	32.59	30.17	30.17	30.17	3,000
Sep 2, 2026	31.12	31.12	31.12	31.12	31.12	600
Sep 1, 2026	30.72	30.74	30.36	30.36	30.36	1,500
Aug 31, 2026	29.71	30.71	29.35	29.35	29.35	1,700
Aug 28, 2026	30.25	30.25	30.10	30.10	30.10	2,200
Aug 27, 2026	29.34	30.32	29.34	30.32	30.32	9,000
Aug 26, 2026	31.54	31.54	29.20	30.09	30.09	2,500
Aug 25, 2026	28.94	30.38	28.94	29.77	29.77	1,600
Aug 24, 2026	29.41	31.48	29.41	31.29	31.29	3,900
Aug 21, 2026	28.99	31.05	28.99	29.71	29.71	2,700
Aug 20, 2026	29.65	31.10	29.65	30.53	30.53	2,300
Aug 19, 2026	30.00	30.00	28.69	28.74	28.74	2,900
Aug 18, 2026	30.76	31.84	30.76	31.84	31.84	1,700
Aug 17, 2026	31.30	31.76	30.13	30.13	30.13	2,100
Aug 14, 2026	30.32	30.32	29.97	29.97	29.97	1,200
Aug 13, 2026	30.85	31.69	30.67	30.67	30.67	1,600
Aug 12, 2026	30.01	30.89	30.01	30.89	30.89	1,100
Aug 11, 2026	30.20	30.69	30.02	30.02	30.02	1,600
Aug 10, 2026	30.01	32.02	30.01	31.31	31.31	3,800
Aug 7, 2026	32.24	32.24	31.73	31.73	31.73	1,500
Aug 6, 2026	33.00	33.75	33.00	33.73	33.73	1,900
Aug 5, 2026	32.36	32.36	32.34	32.34	32.34	700
Aug 4, 2026	34.00	34.92	33.49	34.42	34.42	11,800
Aug 3, 2026	32.25	34.50	32.25	33.33	33.33	2,800
Jul 31, 2026	34.88	34.88	32.45	32.45	32.45	2,700
Jul 30, 2026	32.82	35.68	31.92	33.90	33.90	91,600
Jul 29, 2026	32.60	34.72	32.60	33.79	33.79	800
Jul 28, 2026	35.10	35.12	35.10	35.12	35.12	800
Jul 27, 2026	35.92	35.92	34.68	35.91	35.91	5,700
Jul 24, 2026	34.71	34.71	34.40	34.68	34.68	2,700
Jul 23, 2026	35.45	35.45	34.32	34.92	34.92	1,000
Jul 22, 2026	35.42	35.42	34.86	34.86	34.86	600
Jul 21, 2026	34.02	34.02	33.11	33.62	33.62	6,200
Jul 20, 2026	35.29	35.29	33.52	33.52	33.52	1,800
Jul 17, 2026	34.72	34.80	34.70	34.80	34.80	1,300
Jul 16, 2026	35.03	36.39	35.03	36.09	36.09	2,200
Jul 15, 2026	36.31	36.31	34.39	34.39	34.39	2,000
Jul 14, 2026	35.33	35.33	34.09	34.09	34.09	1,500
Jul 13, 2026	35.55	35.55	34.60	34.92	34.92	3,800
Jul 10, 2026	36.76	36.98	36.76	36.98	36.98	1,000
Jul 9, 2026	35.82	35.82	35.82	35.82	35.82	1,400
Jul 8, 2026	35.82	35.92	35.27	35.92	35.92	5,700
Jul 7, 2026	37.99	37.99	37.24	37.24	37.24	5,100
Jul 6, 2026	37.59	38.30	37.59	38.30	38.30	1,000
Jul 2, 2026	38.61	38.61	37.86	38.61	38.61	1,400
Jul 1, 2026	36.34	36.34	36.34	36.34	36.34	-
Jun 30, 2026	35.00	38.59	34.78	36.34	36.34	8,300
Jun 29, 2026	37.29	37.32	36.59	37.32	37.32	800
Jun 26, 2026	35.70	37.08	34.41	34.41	34.41	1,800
Jun 25, 2026	35.16	35.86	33.96	35.16	35.16	3,400
Jun 24, 2026	35.00	35.00	34.55	34.68	34.68	4,700
Jun 23, 2026	34.76	36.69	32.83	36.69	36.69	1,800
Jun 22, 2026	38.08	38.08	37.40	37.63	37.63	2,500
Jun 18, 2026	36.90	37.05	36.90	37.05	37.05	1,200
Jun 17, 2026	36.96	36.96	36.93	36.93	36.93	1,100
Jun 16, 2026	36.75	36.90	36.13	36.90	36.90	900
Jun 15, 2026	39.37	39.59	37.39	39.59	39.59	1,200
Jun 12, 2026	35.99	35.99	35.99	35.99	35.99	500
Jun 11, 2026	34.30	34.52	34.05	34.05	34.05	5,500
Jun 10, 2026	33.88	34.06	33.88	34.06	34.06	1,700
Jun 9, 2026	34.12	34.12	33.63	33.68	33.68	2,600
Jun 8, 2026	33.75	34.99	33.50	34.99	34.99	1,100
Jun 5, 2026	34.81	35.00	34.06	34.06	34.06	1,500
Jun 4, 2026	34.00	34.12	32.79	32.79	32.79	2,500
Jun 3, 2026	35.70	35.70	33.78	34.59	34.59	2,300
Jun 2, 2026	34.33	34.57	33.62	34.57	34.57	1,500
Jun 1, 2026	34.80	34.80	34.67	34.67	34.67	1,000
May 29, 2026	37.14	37.14	37.14	37.14	37.14	1,400
May 28, 2026	36.31	36.40	35.31	36.24	36.24	2,600
May 27, 2026	36.11	36.11	35.06	35.06	35.06	1,100
May 26, 2026	37.59	37.59	36.76	36.76	36.76	1,500
May 22, 2026	33.03	33.03	33.03	33.03	33.03	400
May 21, 2026	35.04	35.04	35.04	35.04	35.04	5,100
May 20, 2026	35.27	35.31	35.27	35.31	35.31	1,200
May 19, 2026	36.78	36.78	35.47	35.47	35.47	1,100
May 18, 2026	36.74	36.74	35.47	35.47	35.47	1,100
May 15, 2026	36.73	36.73	36.73	36.73	36.73	400
May 14, 2026	39.18	39.26	38.18	38.18	38.18	1,200
May 13, 2026	41.68	41.68	41.68	41.68	41.68	-
May 12, 2026	41.65	41.68	41.65	41.68	41.68	900
May 11, 2026	40.00	40.24	39.80	40.02	40.02	1,000
May 8, 2026	38.95	38.95	38.95	38.95	38.95	-
May 7, 2026	40.85	40.85	38.95	38.95	38.95	700
May 6, 2026	39.72	39.72	39.72	39.72	39.72	300
May 5, 2026	37.59	38.50	37.59	38.50	38.50	500
May 4, 2026	39.63	39.63	39.63	39.63	39.63	-
May 1, 2026	39.63	39.63	39.63	39.63	39.63	-
Apr 30, 2026	39.63	39.63	39.63	39.63	39.63	-
Apr 29, 2026	40.86	40.86	39.63	39.63	39.63	500
Apr 28, 2026	40.30	40.69	39.98	40.10	40.10	9,400
Apr 27, 2026	37.93	38.48	37.93	38.48	38.48	800
Apr 24, 2026	37.74	37.74	37.10	37.68	37.68	1,400
Apr 23, 2026	38.92	38.92	38.92	38.92	38.92	-
Apr 22, 2026	37.41	38.92	36.82	38.92	38.92	2,500
Apr 21, 2026	39.02	39.46	37.70	39.46	39.46	2,000
Apr 20, 2026	38.02	39.01	37.89	37.89	37.89	1,600
Apr 17, 2026	38.11	39.00	36.61	38.50	38.50	1,300
Apr 16, 2026	40.34	40.34	38.64	40.34	40.34	4,800
Apr 15, 2026	38.59	39.12	38.59	39.12	39.12	5,700
Apr 14, 2026	39.19	39.19	39.19	39.19	39.19	700
Apr 13, 2026	38.68	39.94	38.68	39.34	39.34	2,100
Apr 10, 2026	38.96	40.23	38.96	40.23	40.23	800
Apr 9, 2026	39.79	40.96	39.79	39.79	39.79	1,100
Apr 8, 2026	41.58	41.58	38.66	38.66	38.66	2,200
Apr 7, 2026	36.37	39.24	36.37	37.80	37.80	1,200
Apr 6, 2026	37.61	39.06	37.61	39.06	39.06	600
Apr 2, 2026	38.25	38.25	38.25	38.25	38.25	800
Apr 1, 2026	40.68	40.68	40.68	40.68	40.68	500
Mar 31, 2026	37.72	37.72	37.72	37.72	37.72	-
Mar 30, 2026	40.00	40.00	37.45	37.72	37.72	2,300
Mar 27, 2026	38.55	38.55	37.37	37.37	37.37	700
Mar 26, 2026	38.60	39.58	38.50	39.58	39.58	3,700
Mar 25, 2026	39.80	39.80	39.80	39.80	39.80	3,300
Mar 24, 2026	37.04	37.59	37.04	37.50	37.50	900
Mar 23, 2026	37.54	38.69	37.54	38.69	38.69	1,000
Mar 20, 2026	38.03	39.50	36.94	36.94	36.94	1,700
Mar 19, 2026	39.27	39.27	38.15	38.86	38.86	1,600
Mar 18, 2026	41.15	41.15	38.80	38.80	38.80	1,000
Mar 17, 2026	40.53	40.70	39.25	39.25	39.25	13,700
Mar 16, 2026	38.34	40.01	38.34	39.83	39.83	2,200
Mar 13, 2026	41.20	41.20	40.36	40.50	40.50	800
Mar 12, 2026	39.78	41.15	39.54	41.15	41.15	1,400
Mar 11, 2026	41.60	42.35	40.38	40.38	40.38	1,300
Mar 10, 2026	40.73	41.77	39.15	39.15	39.15	900
Mar 9, 2026	39.50	39.50	39.35	39.35	39.35	1,300
Mar 6, 2026	41.80	41.80	40.38	40.38	40.38	2,100
Mar 5, 2026	42.00	42.00	42.00	42.00	42.00	500
Mar 4, 2026	42.33	42.96	42.33	42.96	42.96	700
Mar 3, 2026	41.87	43.28	41.87	42.63	42.63	7,700
Mar 2, 2026	45.25	46.00	45.25	46.00	46.00	10,400
Feb 27, 2026	46.50	47.00	46.21	46.86	46.86	12,600
Feb 26, 2026	45.72	45.72	45.72	45.72	45.72	-
Feb 25, 2026	45.70	45.72	45.22	45.72	45.72	2,200
Feb 24, 2026	45.95	45.95	45.69	45.69	45.69	2,200
Feb 23, 2026	46.25	46.25	46.25	46.25	46.25	400
Feb 20, 2026	46.26	46.96	46.26	46.96	46.96	1,200
Feb 19, 2026	46.03	47.00	45.24	45.99	45.99	12,500
Feb 18, 2026	43.42	47.00	43.42	46.05	46.05	4,300
Feb 17, 2026	45.25	45.25	45.13	45.13	45.13	600
Feb 13, 2026	47.25	47.73	47.24	47.24	47.24	2,900
Feb 12, 2026	49.21	49.39	49.21	49.39	49.39	1,500
Feb 11, 2026	51.21	52.00	50.47	51.00	51.00	1,500
Feb 10, 2026	52.13	52.13	50.86	50.86	50.86	500
Feb 9, 2026	48.63	48.63	48.33	48.33	48.33	2,200
Feb 6, 2026	45.51	46.16	44.69	46.16	46.16	1,500
Feb 5, 2026	45.19	45.19	42.74	42.74	42.74	1,800
Feb 4, 2026	42.00	42.85	42.00	42.85	42.85	2,200
Feb 3, 2026	39.59	39.59	39.59	39.59	39.59	-
Feb 2, 2026	40.36	40.39	39.59	39.59	39.59	1,000
Jan 30, 2026	42.00	42.00	40.98	40.98	40.98	21,500
Jan 29, 2026	41.72	41.72	40.54	40.54	40.54	22,600
Jan 28, 2026	42.03	42.03	42.03	42.03	42.03	-
Jan 27, 2026	42.03	42.03	42.03	42.03	42.03	300
Jan 26, 2026	39.55	39.55	39.55	39.55	39.55	300
Jan 23, 2026	41.00	41.00	41.00	41.00	41.00	400
Jan 22, 2026	41.30	41.75	41.30	41.75	41.75	900
Jan 21, 2026	42.04	42.04	42.04	42.04	42.04	3,400
Jan 20, 2026	42.00	42.00	42.00	42.00	42.00	-
Jan 16, 2026	42.00	42.00	42.00	42.00	42.00	500
Jan 15, 2026	41.71	42.62	41.71	42.62	42.62	600
Jan 14, 2026	41.29	41.29	41.03	41.03	41.03	2,500
Jan 13, 2026	40.10	40.34	39.60	39.60	39.60	1,200
Jan 12, 2026	39.68	41.41	39.68	41.16	41.16	1,000
Jan 9, 2026	40.12	40.30	39.46	39.46	39.46	1,500
Jan 8, 2026	39.50	40.76	39.15	39.15	39.15	1,800
Jan 7, 2026	39.00	39.50	39.00	39.50	39.50	500
Jan 6, 2026	37.71	37.71	37.71	37.71	37.71	20,200
Jan 5, 2026	38.50	38.95	38.00	38.95	38.95	19,100
Jan 2, 2026	37.14	37.14	37.14	37.14	37.14	-
Dec 31, 2025	37.14	37.14	37.14	37.14	37.14	300
Dec 30, 2025	37.50	37.50	37.50	37.50	37.50	-
Dec 29, 2025	37.50	37.50	37.50	37.50	37.50	400
Dec 26, 2025	37.55	37.55	37.55	37.55	37.55	-
Dec 24, 2025	37.55	37.55	37.55	37.55	37.55	100
Dec 23, 2025	35.36	35.36	35.36	35.36	35.36	300
Dec 22, 2025	39.90	39.90	39.90	39.90	39.90	400
Dec 19, 2025	39.02	39.02	39.02	39.02	39.02	-
Dec 18, 2025	39.02	39.02	39.02	39.02	39.02	400
Dec 17, 2025	39.02	39.02	39.02	39.02	39.02	-
Dec 16, 2025	35.06	39.02	35.06	39.02	39.02	300
Dec 15, 2025	37.88	37.88	37.82	37.82	37.82	32,000
Dec 12, 2025	38.10	38.10	38.10	38.10	38.10	-
Dec 11, 2025	38.10	38.10	38.10	38.10	38.10	-
Dec 10, 2025	38.10	38.10	38.10	38.10	38.10	-
Dec 9, 2025	38.10	38.10	38.10	38.10	38.10	-
Dec 8, 2025	38.10	38.10	38.10	38.10	38.10	-
Dec 5, 2025	38.10	38.10	38.10	38.10	38.10	-
Dec 4, 2025	38.10	38.10	38.10	38.10	38.10	-
Dec 3, 2025	38.10	38.10	38.10	38.10	38.10	-
Dec 2, 2025	38.10	38.10	38.10	38.10	38.10	-
Dec 1, 2025	38.10	38.10	38.10	38.10	38.10	-
Nov 28, 2025	38.10	38.10	38.10	38.10	38.10	-
Nov 26, 2025	38.10	38.10	38.10	38.10	38.10	-
Nov 25, 2025	38.10	38.10	38.10	38.10	38.10	-
Nov 24, 2025	38.10	38.10	38.10	38.10	38.10	-
Nov 21, 2025	38.10	38.10	38.10	38.10	38.10	-
Nov 20, 2025	38.10	38.10	38.10	38.10	38.10	-
Nov 19, 2025	38.10	38.10	38.10	38.10	38.10	-
Nov 18, 2025	38.10	38.10	38.10	38.10	38.10	-
Nov 17, 2025	34.15	38.10	34.15	38.10	38.10	1,000
Nov 14, 2025	34.10	34.10	34.10	34.10	34.10	-
Nov 13, 2025	34.10	34.10	34.10	34.10	34.10	600
Nov 12, 2025	34.90	34.90	34.90	34.90	34.90	-
Nov 11, 2025	34.90	34.90	34.90	34.90	34.90	-
Nov 10, 2025	34.90	34.90	34.90	34.90	34.90	-
Nov 7, 2025	34.90	34.90	34.90	34.90	34.90	-
Nov 6, 2025	34.90	34.90	34.90	34.90	34.90	-
Nov 5, 2025	34.90	34.90	34.90	34.90	34.90	-
Nov 4, 2025	34.90	34.90	34.90	34.90	34.90	-
Nov 3, 2025	34.90	34.90	34.90	34.90	34.90	-
Oct 31, 2025	34.90	34.90	34.90	34.90	34.90	-

Mobilize your Website

View Site in Mobile | Classic

Share by: