KAJIMA $34.05

up +0.61


17/5/2013 12:17 PM  |  OTC : KAJMY  |  Industries : Construction / Other Heavy and Civil Engineering Construction
Type:

KAJMY historical data

Date Open High Low Close Volume
5/17/2013 34.05 34.05 34.05 34.05 6
5/16/2013 33.44 33.44 33.44 33.44 0
5/15/2013 33.44 33.44 33.44 33.44 2
5/14/2013 33.95 34.42 33.95 34.42 11
5/13/2013 30.76 30.76 30.76 30.76 0
5/10/2013 30.76 30.76 30.76 30.76 1
5/9/2013 32.49 32.75 32.49 32.75 9
5/8/2013 32.25 32.25 32.25 32.25 0
5/7/2013 32.25 32.25 32.25 32.25 0
5/6/2013 32.25 32.25 32.25 32.25 0
5/3/2013 31.65 32.25 31.65 32.25 10
5/2/2013 31.41 31.41 31.41 31.41 0
5/1/2013 31.41 31.41 31.41 31.41 0
4/30/2013 31.41 31.41 31.41 31.41 0
4/29/2013 31.41 31.41 31.41 31.41 0
4/26/2013 31.41 31.41 31.41 31.41 2
4/25/2013 32.74 32.74 32.74 32.74 0
4/24/2013 32.74 32.74 32.74 32.74 0
4/23/2013 32.74 32.74 32.74 32.74 1
4/22/2013 28.83 28.83 28.83 28.83 0
4/19/2013 28.78 28.83 28.78 28.83 4
4/18/2013 29.18 29.18 29.18 29.18 1
4/17/2013 28.63 28.63 28.63 28.63 0
4/16/2013 28.63 28.63 28.63 28.63 0
4/15/2013 28.63 28.63 28.63 28.63 1
4/12/2013 28.27 28.27 28.27 28.27 0
4/11/2013 28.27 28.27 28.27 28.27 3
4/10/2013 27.56 27.56 27.56 27.56 0
4/9/2013 27.56 27.56 27.56 27.56 3
4/8/2013 26.74 27.05 26.74 27.05 13
4/5/2013 26.78 27.22 26.78 27.22 19
4/4/2013 27.78 28.25 27.78 28.25 22
4/3/2013 26.85 26.85 26.64 26.64 2
4/2/2013 27.38 27.38 27.38 27.38 0
4/1/2013 27.38 27.38 27.38 27.38 1
3/28/2013 27.70 27.70 27.70 27.70 0
3/27/2013 27.70 27.70 27.70 27.70 0
3/26/2013 27.70 27.70 27.70 27.70 3
3/25/2013 27.37 27.37 27.37 27.37 1
3/22/2013 27.34 27.34 27.34 27.34 0
3/21/2013 27.34 27.34 27.34 27.34 0
3/20/2013 27.34 27.34 27.34 27.34 3
3/19/2013 27.18 27.18 27.18 27.18 0
3/18/2013 27.18 27.18 27.18 27.18 38
3/15/2013 27.79 27.79 27.79 27.79 0
3/14/2013 27.79 27.79 27.79 27.79 0
3/13/2013 27.79 27.79 27.79 27.79 0
3/12/2013 27.79 27.79 27.79 27.79 4
3/11/2013 28.45 28.45 28.45 28.45 2
3/8/2013 28.56 28.75 28.56 28.75 4
3/7/2013 29.80 29.80 29.80 29.80 0
3/6/2013 29.80 29.80 29.80 29.80 0
3/5/2013 29.80 29.80 29.80 29.80 1
3/4/2013 29.70 29.70 29.70 29.70 0
3/1/2013 29.70 29.70 29.70 29.70 0
2/28/2013 29.70 29.70 29.70 29.70 0
2/27/2013 29.49 29.70 29.49 29.70 11
2/26/2013 28.81 28.81 28.81 28.81 2
2/25/2013 28.72 28.72 28.72 28.72 0
2/22/2013 28.72 28.72 28.72 28.72 3
2/21/2013 28.98 28.98 28.98 28.98 0
2/20/2013 28.98 28.98 28.98 28.98 0
2/19/2013 28.98 28.98 28.98 28.98 9
2/15/2013 30.51 30.51 30.51 30.51 0
2/14/2013 30.51 30.51 30.51 30.51 0
2/13/2013 30.51 30.51 30.51 30.51 0
2/12/2013 30.46 30.51 30.46 30.51 5
2/11/2013 31.21 31.21 31.21 31.21 2
2/8/2013 29.25 29.25 29.25 29.25 0
2/7/2013 29.25 29.25 29.25 29.25 0
2/6/2013 29.14 29.35 29.14 29.25 15
2/5/2013 29.46 29.50 29.46 29.50 19
2/4/2013 30.34 30.34 30.34 30.34 0
2/1/2013 30.34 30.34 30.34 30.34 0
1/31/2013 30.34 30.34 30.34 30.34 0
1/30/2013 30.34 30.34 30.34 30.34 0
1/29/2013 30.34 30.34 30.34 30.34 0
1/28/2013 30.34 30.34 30.34 30.34 0
1/25/2013 30.35 30.35 30.34 30.34 4
1/24/2013 30.33 30.37 30.27 30.27 25
1/23/2013 29.66 29.66 29.66 29.66 2
1/22/2013 30.26 30.47 30.26 30.47 15
1/18/2013 31.26 31.26 31.26 31.26 0
1/17/2013 31.55 31.55 31.25 31.26 19
1/16/2013 33.36 33.36 33.36 33.36 0
1/15/2013 33.36 33.36 33.36 33.36 0
1/14/2013 33.36 33.36 33.36 33.36 0
1/11/2013 33.36 33.36 33.36 33.36 0
1/10/2013 33.36 33.36 33.36 33.36 0
1/9/2013 33.36 33.36 33.36 33.36 2
1/8/2013 33.05 33.05 33.05 33.05 0
1/7/2013 33.05 33.05 33.05 33.05 23
1/4/2013 33.01 33.01 33.01 33.01 0
1/3/2013 33.16 33.19 33.00 33.01 166
1/2/2013 32.98 33.19 32.96 33.10 25
12/31/2012 32.83 32.83 32.83 32.83 6
12/28/2012 33.16 33.16 33.16 33.16 0
12/27/2012 33.45 33.45 33.16 33.16 18
12/26/2012 33.33 33.33 33.33 33.33 6
12/24/2012 32.78 32.78 32.78 32.78 0
Marketplace
Trading Center