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

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 937.1077
CLOSE 937.9

Low

LOW 730

High

HIGH 1,392
DATEOPENHIGHLOWCLOSE
01/03/2005882882882882
01/04/2005880888872888
01/05/2005878880872878
01/06/2005878884876884
01/07/2005890896882882
01/10/2005882882882882
01/11/2005888896882894
01/12/2005888892882886
01/13/2005880882866870
01/14/2005872884870878
01/17/2005892892882886
01/18/2005882884874876
01/19/2005872884872876
01/20/2005866870860862
01/21/2005870874860864
01/24/2005884912882910
01/25/2005916930904928
01/26/2005918924908912
01/27/2005914914904910
01/28/2005912918906916
01/31/2005910920904914
02/01/2005916916898904
02/02/2005900906892898
02/03/2005898900888890
02/04/2005874892870884
02/07/2005888894876892
02/08/2005892896884894
02/09/2005886894876878
02/10/2005876884872882
02/11/2005882882882882
02/14/2005888898884894
02/15/2005890896878892
02/16/2005884890858860
02/17/2005864872856860
02/18/2005860870854868
02/21/2005866868858860
02/22/2005864866850850
02/23/2005848854836850
02/24/2005848856842844
02/25/2005846856844852
02/28/2005862862856862
03/01/2005866870860870
03/02/2005866884864884
03/03/2005886892882884
03/04/2005884890874884
03/07/2005894894884890
03/08/2005890890882882
03/09/2005880888880886
03/10/2005888904884892
03/11/2005910920906918
03/14/2005924932924926
03/15/2005928932918922
03/16/2005918920906918
03/17/2005920922912916
03/18/2005912928912926
03/21/2005926926926926
03/22/2005926938924932
03/23/2005934934906912
03/24/2005914924906914
03/25/2005920920904906
03/28/2005910934908926
03/29/2005916920896902
03/30/2005882892870880
03/31/2005890896884886
04/01/2005880888874886
04/04/2005876878870874
04/05/2005876880870870
04/06/2005874880870880
04/07/2005878880864872
04/08/2005876882872876
04/11/2005880884864864
04/12/2005860868860864
04/13/2005868870846854
04/14/2005848848832838
04/15/2005832834822824
04/18/2005804806782782
04/19/2005800814794806
04/20/2005816816790794
04/21/2005782788762786
04/22/2005798798786788
04/25/2005792802786800
04/26/2005800800790798
04/27/2005788790776782
04/28/2005790798782798
04/29/2005798798798798
05/02/2005796804790800
05/03/2005800800800800
05/04/2005800800800800
05/05/2005800800800800
05/06/2005810826808826
05/09/2005816820804820
05/10/2005820820802804
05/11/2005804806792796
05/12/2005796802792794
05/13/2005788792782782
05/16/2005776778756756
05/17/2005764768736738
05/18/2005740746730736
05/19/2005752756736756
05/20/2005758760746748
05/23/2005744750740746
05/24/2005750756744748
05/25/2005750750734740
05/26/2005738742730730
05/27/2005740746734742
05/30/2005746748734740
05/31/2005742748740744
06/01/2005746756744756
06/02/2005758764756764
06/03/2005766774764772
06/06/2005770770760770
06/07/2005770774760762
06/08/2005766772762772
06/09/2005772774756758
06/10/2005760772760770
06/13/2005764774764764
06/14/2005764766752752
06/15/2005756758748754
06/16/2005754762752754
06/17/2005758760756760
06/20/2005764766754760
06/21/2005758770756768
06/22/2005774804774798
06/23/2005818830814828
06/24/2005814818810812
06/27/2005810814806814
06/28/2005814828812826
06/29/2005824836822826
06/30/2005830830818820
07/01/2005814824808820
07/04/2005828828820824
07/05/2005824824812814
07/06/2005816818810812
07/07/2005814816808810
07/08/2005808814806808
07/11/2005818820810812
07/12/2005812816808808
07/13/2005806808796800
07/14/2005800810798804
07/15/2005808818806812
07/18/2005812812812812
07/19/2005812814810812
07/20/2005816820812816
07/21/2005820824814816
07/22/2005810814806812
07/25/2005816818808810
07/26/2005812814804810
07/27/2005810818810818
07/28/2005818822816816
07/29/2005816818812814
08/01/2005818822810814
08/02/2005820822810812
08/03/2005810814804814
08/04/2005816816804812
08/05/2005806810788794
08/08/2005774790764788
08/09/2005792802786800
08/10/2005806828802824
08/11/2005874892860880
08/12/2005874874854874
08/15/2005870888866888
08/16/2005894904890892
08/17/2005894896886888
08/18/2005896902892898
08/19/2005890900882894
08/22/2005888910888904
08/23/2005910918902906
08/24/2005892906890904
08/25/2005894896876878
08/26/2005876882870878
08/29/2005870876864874
08/30/2005884888876886
08/31/2005880892874886
09/01/2005898900888888
09/02/2005892896882892
09/05/2005900920896916
09/06/2005924948918922
09/07/2005930932902906
09/08/2005910912892904
09/09/2005898914892914
09/12/2005934942924936
09/13/2005938946932944
09/14/2005934940930932
09/15/2005930954926954
09/16/2005964984958968
09/19/2005968968968968
09/20/20051,0021,0109821,002
09/21/20051,0161,0369941,026
09/22/20051,0041,006986994
09/23/2005994994994994
09/26/20051,0001,0409961,040
09/27/20051,0381,0381,0101,018
09/28/20051,0381,0481,0261,048
09/29/20051,0801,1061,0681,100
09/30/20051,0981,1201,0741,080
10/03/20051,0421,0701,0201,046
10/04/20051,0241,0481,0161,018
10/05/20051,0281,0341,0181,022
10/06/20059901,008984984
10/07/20051,0061,0269841,012
10/10/20051,0121,0121,0121,012
10/11/20051,0241,0601,0101,058
10/12/20051,0621,0761,0441,050
10/13/20051,0401,0601,0241,058
10/14/20051,0501,0781,0381,038
10/17/20051,0521,0641,0361,052
10/18/20051,0561,0701,0501,062
10/19/20051,0441,0601,0301,038
10/20/20051,0561,0661,0421,044
10/21/20051,0461,0581,0321,050
10/24/20051,0621,0721,0481,056
10/25/20051,0921,1021,0641,090
10/26/20051,1101,1541,1081,152
10/27/20051,2001,2041,1521,186
10/28/20051,1781,1961,1621,172
10/31/20051,1921,2141,1881,202
11/01/20051,2201,2621,2161,256
11/02/20051,2381,2521,2061,220
11/03/20051,2201,2401,2201,240
11/04/20051,2261,2461,2101,236
11/07/20051,2381,2421,2221,242
11/08/20051,2401,2441,2301,236
11/09/20051,2181,2241,2101,212
11/10/20051,1821,2121,1601,180
11/11/20051,2001,2161,1841,210
11/14/20051,2201,2221,1821,186
11/15/20051,1461,1841,1401,150
11/16/20051,1401,1641,1181,164
11/17/20051,1521,1701,1201,162
11/18/20051,1681,2021,1421,150
11/21/20051,2301,2361,1961,218
11/22/20051,2301,2521,2141,222
11/23/20051,2221,2221,2221,222
11/24/20051,2401,2401,1741,188
11/25/20051,1801,2121,1721,210
11/28/20051,1981,2141,1801,206
11/29/20051,1861,2101,1861,208
11/30/20051,1981,2161,1941,202
12/01/20051,2061,2541,2061,254
12/02/20051,2721,2961,2601,292
12/05/20051,2921,3021,2741,298
12/06/20051,2741,2901,2561,262
12/07/20051,2561,2601,2441,248
12/08/20051,2141,2381,1961,210
12/09/20051,2181,2421,2001,234
12/12/20051,2401,2541,2201,230
12/13/20051,2341,2401,2201,232
12/14/20051,2121,2421,2081,216
12/15/20051,2081,2281,1921,196
12/16/20051,1981,2501,1901,230
12/19/20051,2061,2301,2001,212
12/20/20051,2481,2681,2061,264
12/21/20051,2641,3461,2621,332
12/22/20051,3721,3841,3521,376
12/23/20051,3761,3761,3761,376
12/26/20051,3601,3701,3461,362
12/27/20051,3261,3461,3121,316
12/28/20051,3321,3741,3041,368
12/29/20051,3681,3921,3521,378
12/30/20051,3801,3801,3501,356