Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Kajima Corporation logo
1812.T
Kajima Corporation
06:30:00
5961 ¥
0.0000 (%0.00)
Previous Close: 6001
Day Low₺5903
Day High₺6069
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

1812.T: Kajima Corporation Historical Data

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 604.9272
CLOSE 604.8429

Low

LOW 432

High

HIGH 876
DATEOPENHIGHLOWCLOSE
01/01/2003530530530530
01/02/2003530530530530
01/03/2003530530530530
01/06/2003540544536540
01/07/2003528550522528
01/08/2003512520508512
01/09/2003508512496508
01/10/2003500508494500
01/13/2003500500500500
01/14/2003488496486488
01/15/2003498518490518
01/16/2003544548524544
01/17/2003542548528542
01/20/2003548558540548
01/21/2003560560540560
01/22/2003552564548552
01/23/2003552552524552
01/24/2003556566548556
01/27/2003538556532538
01/28/2003526530522526
01/29/2003528528502502
01/30/2003506508492506
01/31/2003496502492496
02/03/2003500504490500
02/04/2003508516502508
02/05/2003506510502506
02/06/2003494512490494
02/07/2003500500490500
02/10/2003496498490496
02/11/2003496496496496
02/12/2003514516498514
02/13/2003516518502516
02/14/2003526532522526
02/17/2003528534522528
02/18/2003518526516520
02/19/2003508518502508
02/20/2003504504496504
02/21/2003500502494496
02/24/2003502506498502
02/25/2003500500476482
02/26/2003478490478482
02/27/2003476482472476
02/28/2003474482470474
03/03/2003486488472486
03/04/2003482488480482
03/05/2003486492482486
03/06/2003486488478486
03/07/2003462482462462
03/10/2003462464450458
03/11/2003448454440448
03/12/2003440444434440
03/13/2003446446438446
03/14/2003440440440440
03/17/2003440452436440
03/18/2003438450438438
03/19/2003436440432436
03/20/2003462464438462
03/21/2003436436436436
03/24/2003476482472476
03/25/2003460472454460
03/26/2003454460450454
03/27/2003462462454454
03/28/2003446460446446
03/31/2003438446434438
04/01/2003440446436442
04/02/2003444446436444
04/03/2003440454436442
04/04/2003446446436446
04/07/2003456456442456
04/08/2003462466444462
04/09/2003490490458490
04/10/2003486494476486
04/11/2003498502482498
04/14/2003526528506526
04/15/2003520530516520
04/16/2003504516498504
04/17/2003500502490498
04/18/2003496504494502
04/21/2003504510496506
04/22/2003504504504504
04/23/2003496500490496
04/24/2003494506486494
04/25/2003496498476496
04/28/2003496496482486
04/29/2003486486486486
04/30/2003508508486508
05/01/2003510514500508
05/02/2003510514504514
05/05/2003514514514514
05/06/2003516522512520
05/07/2003508508508508
05/08/2003514520508512
05/09/2003516528510528
05/12/2003526532518524
05/13/2003530532516516
05/14/2003518532516526
05/15/2003526526516518
05/16/2003522522512512
05/19/2003518524516520
05/20/2003514536514532
05/21/2003538552538542
05/22/2003546546538544
05/23/2003550564544562
05/26/2003558562550562
05/27/2003556558552554
05/28/2003558560552552
05/29/2003544554540554
05/30/2003540542528530
06/02/2003534544530536
06/03/2003532534520524
06/04/2003526530518522
06/05/2003530532524532
06/06/2003530534522530
06/09/2003530536522526
06/10/2003526556524554
06/11/2003560562540550
06/12/2003556568548560
06/13/2003558560542546
06/16/2003546560544558
06/17/2003550556544548
06/18/2003550564550558
06/19/2003562578560572
06/20/2003568580566578
06/23/2003584596582594
06/24/2003594594572574
06/25/2003572576562564
06/26/2003564572556562
06/27/2003564568550558
06/30/2003578578566570
07/01/2003572594572590
07/02/2003596608584596
07/03/2003616622596616
07/04/2003606608592596
07/07/2003600602590596
07/08/2003600600574580
07/09/2003578592576580
07/10/2003598614598608
07/11/2003600608590600
07/14/2003604608598604
07/15/2003594602592602
07/16/2003582594580580
07/17/2003564570542562
07/18/2003542576542562
07/21/2003562562562562
07/22/2003570584566570
07/23/2003580580570578
07/24/2003580590578586
07/25/2003596596584590
07/28/2003598610594608
07/29/2003610626608620
07/30/2003620620598606
07/31/2003624656622642
08/01/2003650708640694
08/04/2003684692676680
08/05/2003684686652658
08/06/2003638670636662
08/07/2003660660646648
08/08/2003654670644666
08/11/2003660666652658
08/12/2003658666656658
08/13/2003658680658662
08/14/2003670684668680
08/15/2003684690658684
08/18/2003674686674680
08/19/2003684690680680
08/20/2003686712680684
08/21/2003700708690708
08/22/2003692698680698
08/25/2003682694678694
08/26/2003684694670694
08/27/2003682684664684
08/28/2003666666638664
08/29/2003640650638638
09/01/2003650656638638
09/02/2003656664644656
09/03/2003666670652662
09/04/2003676682664670
09/05/2003676676662662
09/08/2003662680660662
09/09/2003678688664664
09/10/2003684692674684
09/11/2003684694680684
09/12/2003704714694714
09/15/2003714714714714
09/16/2003720758714714
09/17/2003766774756762
09/18/2003742762726762
09/19/2003754756736736
09/22/2003750774736736
09/23/2003774774774774
09/24/2003790796752774
09/25/2003772778744778
09/26/2003746760730752
09/29/2003770770744754
09/30/2003756770746746
10/01/2003774776764770
10/02/2003786826770770
10/03/2003834846820830
10/06/2003840854840848
10/07/2003850864834842
10/08/2003850866848856
10/09/2003862866824824
10/10/2003862876858860
10/13/2003870874836850
10/14/2003852852818836
10/15/2003806810776794
10/16/2003806810776794
10/17/2003802822794794
10/20/2003800820778810
10/21/2003810810784794
10/22/2003790792766770
10/23/2003770772752770
10/24/2003760772760760
10/27/2003766792766766
10/28/2003820830808818
10/29/2003820830808816
10/30/2003816836810818
10/31/2003834846814836
11/03/2003798804778798
11/04/2003798824778824
11/05/2003780780734746
11/06/2003780798734798
11/07/2003754762742762
11/10/2003722722712712
11/11/2003722752692752
11/12/2003706718694710
11/13/2003716716696702
11/14/2003702730702712
11/17/2003656672642658
11/18/2003656672642658
11/19/2003662662662662
11/20/2003664664648660
11/21/2003650654642650
11/24/2003650650650650
11/25/2003690712672680
11/26/2003700720700718
11/27/2003720720696706
11/28/2003708714690698
12/01/2003680722656716
12/02/2003718740716728
12/03/2003730730712722
12/04/2003716726716720
12/05/2003694700692698
12/08/2003702706670672
12/09/2003676696676696
12/10/2003672680668672
12/11/2003674682674682
12/12/2003672680668670
12/15/2003684696684696
12/16/2003684686670682
12/17/2003670674664672
12/18/2003676680672672
12/19/2003670674664672
12/22/2003672674668674
12/23/2003674674674674
12/24/2003664666660666
12/25/2003654666654666
12/26/2003666678666678
12/29/2003678690676688
12/30/2003698702688696
12/31/2003696696696696