S&P 500$7,674.37
+0.43%
2m
DOW 30$53,277.01
+0.98%
2m
NASDAQ 100$29,308.86
+0.33%
2m
Russell 2000$299.96
+0.77%
2m
Russell 1000$419.69
+0.43%
2m
S&P 400$3,830.40
+0.51%
2m
S&P 600$1,789.38
+0.66%
2m

KAJIMA Unsp ADR (KAJMY)

OTC

$29.71-$0.81 (-2.67%)

Price as of Aug 21, 2026

N/A
Market Cap
8.79%
1-Year Change
Engineering & Construction
Industry

1 Month
-11.63%

Low Price$28.74

High Price$35.91
3 Months
-15.21%

Low Price$28.74

High Price$39.59
1 Year
+8.79%

Low Price$28.74

High Price$51.00

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
08/21/2026	28.99	31.05	28.99	29.71	-2.67%	2,656
08/20/2026	29.65	31.10	29.65	30.53	+6.21%	2,267
08/19/2026	30.00	30.00	28.69	28.74	-9.74%	2,900
08/18/2026	30.76	31.84	30.76	31.84	+5.68%	1,688
08/17/2026	31.30	31.76	30.13	30.13	+0.53%	2,084
08/14/2026	30.32	30.32	29.97	29.97	-2.28%	1,243
08/13/2026	30.85	31.69	30.67	30.67	-0.71%	1,597
08/12/2026	30.01	30.89	30.01	30.89	+2.90%	1,071
08/11/2026	30.20	30.69	30.02	30.02	-4.12%	1,596
08/10/2026	30.01	32.02	30.01	31.31	-1.33%	3,822
08/07/2026	32.24	32.24	31.73	31.73	-5.94%	1,512
08/06/2026	33.00	33.75	33.00	33.73	+4.32%	1,877
08/05/2026	32.36	32.36	32.34	32.34	-6.06%	692
08/04/2026	34.00	34.92	33.49	34.42	+3.27%	11,823
08/03/2026	32.25	34.50	32.25	33.33	+2.71%	2,819
07/31/2026	34.88	34.88	32.45	32.45	-4.28%	2,655
07/30/2026	32.82	35.68	31.92	33.90	+0.34%	91,597
07/29/2026	32.60	34.72	32.60	33.79	-3.80%	817
07/28/2026	35.10	35.12	35.10	35.12	-2.20%	817
07/27/2026	35.92	35.92	34.68	35.91	+3.54%	5,703
07/24/2026	34.71	34.71	34.40	34.68	-0.67%	2,685
07/23/2026	35.45	35.45	34.32	34.92	+0.16%	1,017
07/22/2026	35.42	35.42	34.86	34.86	+3.69%	642
07/21/2026	34.02	34.02	33.11	33.62	+0.30%	6,161
07/20/2026	35.29	35.29	33.52	33.52	-3.68%	1,766
07/17/2026	34.72	34.80	34.70	34.80	-3.57%	1,348
07/16/2026	35.03	36.39	35.03	36.09	+4.94%	2,156
07/15/2026	36.31	36.31	34.39	34.39	+0.88%	2,020
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