S&P 500$7,543.59
+0.38%
2m
DOW 30$52,508.27
+0.02%
2m
NASDAQ 100$29,586.29
+1.10%
2m
Russell 2000$294.51
+0.35%
2m
Russell 1000$411.48
+0.36%
2m
S&P 400$3,777.26
+0.49%
2m
S&P 600$1,767.99
+0.30%
2m

KAJIMA Unsp ADR (KAJMY)

OTC

$34.09-$0.83 (-2.38%)

Price as of Jul 14, 2026

N/A
Market Cap
31.12%
1-Year Change
Engineering & Construction
Industry

1 Month
-5.28%

Low Price$34.09

High Price$39.59
3 Months
-13.01%

Low Price$32.79

High Price$41.68
1 Year
+31.12%

Low Price$22.28

High Price$51.00

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
07/14/2026	35.33	35.33	34.09	34.09	-2.38%	1,541
07/13/2026	35.55	35.55	34.60	34.92	-5.57%	3,806
07/10/2026	36.76	36.98	36.76	36.98	+3.24%	982
07/09/2026	35.82	35.82	35.82	35.82	-0.28%	1,422
07/08/2026	35.82	35.92	35.27	35.92	-3.54%	5,718
07/07/2026	37.99	37.99	37.24	37.24	-2.77%	5,111
07/06/2026	37.59	38.30	37.59	38.30	-0.80%	972
07/02/2026	38.61	38.61	37.86	38.61	+6.25%	1,352
06/30/2026	35.00	38.59	34.78	36.34	-2.63%	8,321
06/29/2026	37.29	37.32	36.59	37.32	+8.46%	840
06/26/2026	35.70	37.08	34.41	34.41	-2.13%	1,847
06/25/2026	35.16	35.86	33.96	35.16	+1.40%	3,392
06/24/2026	35.00	35.00	34.55	34.68	-5.49%	4,712
06/23/2026	34.76	36.69	32.83	36.69	-2.50%	1,810
06/22/2026	38.08	38.08	37.40	37.63	+1.57%	2,523
06/18/2026	36.90	37.05	36.90	37.05	+0.32%	1,184
06/17/2026	36.96	36.96	36.93	36.93	+0.09%	1,067
06/16/2026	36.75	36.90	36.13	36.90	-6.79%	893
06/15/2026	39.37	39.59	37.39	39.59	+10.00%	1,189
06/12/2026	35.99	35.99	35.99	35.99	+5.70%	484
06/11/2026	34.30	34.52	34.05	34.05	-0.02%	5,548
06/10/2026	33.88	34.06	33.88	34.06	+1.13%	1,669
06/09/2026	34.12	34.12	33.63	33.68	-3.75%	2,577
06/08/2026	33.75	34.99	33.50	34.99	+2.73%	1,143
06/05/2026	34.81	35.00	34.06	34.06	+3.87%	1,473
06/04/2026	34.00	34.12	32.79	32.79	-5.20%	2,458
06/03/2026	35.70	35.70	33.78	34.59	+0.07%	2,335
06/02/2026	34.33	34.57	33.62	34.57	-0.30%	1,536
06/01/2026	34.80	34.80	34.67	34.67	-6.65%	977
05/29/2026	37.14	37.14	37.14	37.14	+2.49%	1,353
05/28/2026	36.31	36.40	35.31	36.24	+3.35%	2,589
05/27/2026	36.11	36.11	35.06	35.06	-4.62%	1,116
05/26/2026	37.59	37.59	36.76	36.76	+11.29%	1,505
05/22/2026	33.03	33.03	33.03	33.03	-5.74%	364
05/21/2026	35.04	35.04	35.04	35.04	-0.76%	5,064
05/20/2026	35.27	35.31	35.27	35.31	-0.45%	1,213
05/19/2026	36.78	36.78	35.47	35.47	0.00%	1,129
05/18/2026	36.74	36.74	35.47	35.47	-3.43%	1,116
05/15/2026	36.73	36.73	36.73	36.73	-3.78%	405
05/14/2026	39.18	39.26	38.18	38.18	-8.41%	1,219
05/12/2026	41.65	41.68	41.65	41.68	+4.15%	914
05/11/2026	40.00	40.24	39.80	40.02	+2.75%	1,029
05/07/2026	40.85	40.85	38.95	38.95	-1.95%	944
05/06/2026	39.72	39.72	39.72	39.72	+3.17%	312
05/05/2026	37.59	38.50	37.59	38.50	-2.85%	453
04/29/2026	40.86	40.86	39.63	39.63	-1.18%	549
04/28/2026	40.30	40.69	39.98	40.10	+4.21%	9,449
04/27/2026	37.93	38.48	37.93	38.48	+2.13%	794
04/24/2026	37.74	37.74	37.10	37.68	-3.19%	1,420
04/22/2026	37.41	38.92	36.82	38.92	-1.37%	2,454
04/21/2026	39.02	39.46	37.70	39.46	+4.14%	2,035
04/20/2026	38.02	39.01	37.89	37.89	-1.58%	1,634
04/17/2026	38.11	39.00	36.61	38.50	-4.56%	1,364
04/16/2026	40.34	40.34	38.64	40.34	+3.11%	4,760
04/15/2026	38.59	39.12	38.59	39.12	-0.17%	5,779
04/14/2026	39.19	39.19	39.19	39.19	-0.38%	650
04/13/2026	38.68	39.94	38.68	39.34	-2.21%	2,091
04/10/2026	38.96	40.23	38.96	40.23	+1.12%	813
04/09/2026	39.79	40.96	39.79	39.79	+2.91%	1,054
04/08/2026	41.58	41.58	38.66	38.66	+2.28%	2,160
04/07/2026	36.37	39.24	36.37	37.80	-3.23%	1,159
04/06/2026	37.61	39.06	37.61	39.06	+2.12%	611
04/02/2026	38.25	38.25	38.25	38.25	-5.97%	796
04/01/2026	40.68	40.68	40.68	40.68	+7.85%	549
03/30/2026	40.00	40.00	37.45	37.72	+0.94%	2,293
03/27/2026	38.55	38.55	37.37	37.37	-5.58%	742
03/26/2026	38.60	39.58	38.50	39.58	-0.55%	3,720
03/25/2026	39.80	39.80	39.80	39.80	+6.13%	3,359
03/24/2026	37.04	37.59	37.04	37.50	-3.08%	1,034
03/23/2026	37.54	38.69	37.54	38.69	+4.73%	1,124
03/20/2026	38.03	39.50	36.94	36.94	-4.94%	1,704
03/19/2026	39.27	39.27	38.15	38.86	+0.15%	1,605
03/18/2026	41.15	41.15	38.80	38.80	-1.15%	975
03/17/2026	40.53	40.70	39.25	39.25	-1.45%	13,847
03/16/2026	38.34	40.01	38.34	39.83	-1.66%	2,242
03/13/2026	41.20	41.20	40.36	40.50	-1.58%	811
03/12/2026	39.78	41.15	39.54	41.15	+1.92%	1,410
03/11/2026	41.60	42.35	40.38	40.38	+3.13%	1,295
03/10/2026	40.73	41.77	39.15	39.15	-0.51%	927
03/09/2026	39.50	39.50	39.35	39.35	-2.53%	1,256
03/06/2026	41.80	41.80	40.38	40.38	-3.87%	2,134
03/05/2026	42.00	42.00	42.00	42.00	-2.22%	500
03/04/2026	42.33	42.96	42.33	42.96	+0.76%	695
03/03/2026	41.87	43.28	41.87	42.63	-7.33%	7,718
03/02/2026	45.25	46.00	45.25	46.00	-1.84%	10,410
02/27/2026	46.50	47.00	46.21	46.86	+2.49%	12,577
02/25/2026	45.70	45.72	45.22	45.72	+0.07%	2,156
02/24/2026	45.95	45.95	45.69	45.69	-1.21%	2,179
02/23/2026	46.25	46.25	46.25	46.25	-1.51%	425
02/20/2026	46.26	46.96	46.26	46.96	+2.11%	1,211
02/19/2026	46.03	47.00	45.24	45.99	-0.13%	12,450
02/18/2026	43.42	47.00	43.42	46.05	+2.04%	4,349
02/17/2026	45.25	45.25	45.13	45.13	-4.47%	571
02/13/2026	47.25	47.73	47.24	47.24	-4.35%	2,921
02/12/2026	49.21	49.39	49.21	49.39	-3.16%	1,546
02/11/2026	51.21	52.00	50.47	51.00	+0.29%	1,516
02/10/2026	52.13	52.13	50.86	50.86	+5.22%	500
02/09/2026	48.63	48.63	48.33	48.33	+4.70%	2,162
02/06/2026	45.51	46.16	44.69	46.16	+8.00%	1,540
02/05/2026	45.19	45.19	42.74	42.74	-0.26%	1,825