1812.T: Kajima Corporation Historical Data

2006 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 1,180.5308

CLOSE 1,178.1538

Low

LOW 894

High

HIGH 1,608

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2006	1,356	1,356	1,356	1,356
01/03/2006	1,356	1,356	1,356	1,356
01/04/2006	1,378	1,400	1,366	1,400
01/05/2006	1,396	1,400	1,378	1,392
01/06/2006	1,394	1,410	1,384	1,392
01/09/2006	1,392	1,392	1,392	1,392
01/10/2006	1,370	1,404	1,354	1,360
01/11/2006	1,336	1,380	1,326	1,380
01/12/2006	1,390	1,402	1,380	1,394
01/13/2006	1,468	1,492	1,392	1,482
01/16/2006	1,582	1,606	1,494	1,554
01/17/2006	1,560	1,574	1,490	1,514
01/18/2006	1,494	1,496	1,418	1,442
01/19/2006	1,422	1,530	1,420	1,530
01/20/2006	1,560	1,562	1,442	1,480
01/23/2006	1,420	1,470	1,420	1,438
01/24/2006	1,450	1,458	1,426	1,448
01/25/2006	1,454	1,486	1,442	1,468
01/26/2006	1,484	1,540	1,484	1,518
01/27/2006	1,538	1,574	1,532	1,572
01/30/2006	1,574	1,608	1,570	1,582
01/31/2006	1,576	1,598	1,520	1,542
02/01/2006	1,482	1,514	1,472	1,484
02/02/2006	1,470	1,480	1,444	1,448
02/03/2006	1,442	1,492	1,430	1,490
02/06/2006	1,500	1,520	1,486	1,498
02/07/2006	1,478	1,488	1,450	1,464
02/08/2006	1,460	1,486	1,422	1,440
02/09/2006	1,462	1,466	1,434	1,434
02/10/2006	1,436	1,446	1,374	1,382
02/13/2006	1,354	1,358	1,314	1,328
02/14/2006	1,300	1,350	1,270	1,334
02/15/2006	1,350	1,356	1,320	1,320
02/16/2006	1,340	1,348	1,308	1,326
02/17/2006	1,324	1,338	1,270	1,272
02/20/2006	1,252	1,260	1,210	1,218
02/21/2006	1,278	1,348	1,270	1,342
02/22/2006	1,354	1,366	1,314	1,330
02/23/2006	1,360	1,362	1,326	1,352
02/24/2006	1,356	1,382	1,340	1,376
02/27/2006	1,372	1,384	1,350	1,378
02/28/2006	1,382	1,390	1,352	1,372
03/01/2006	1,374	1,374	1,324	1,338
03/02/2006	1,342	1,356	1,330	1,334
03/03/2006	1,336	1,336	1,290	1,292
03/06/2006	1,280	1,300	1,264	1,286
03/07/2006	1,282	1,282	1,238	1,248
03/08/2006	1,242	1,272	1,232	1,268
03/09/2006	1,274	1,316	1,268	1,312
03/10/2006	1,332	1,360	1,326	1,338
03/13/2006	1,356	1,372	1,348	1,356
03/14/2006	1,366	1,366	1,344	1,360
03/15/2006	1,366	1,370	1,354	1,364
03/16/2006	1,356	1,362	1,296	1,312
03/17/2006	1,332	1,350	1,320	1,340
03/20/2006	1,340	1,366	1,340	1,360
03/21/2006	1,360	1,360	1,360	1,360
03/22/2006	1,346	1,378	1,340	1,366
03/23/2006	1,378	1,382	1,352	1,358
03/24/2006	1,360	1,418	1,360	1,416
03/27/2006	1,456	1,488	1,396	1,406
03/28/2006	1,410	1,434	1,404	1,426
03/29/2006	1,438	1,464	1,428	1,454
03/30/2006	1,470	1,490	1,456	1,476
03/31/2006	1,470	1,478	1,448	1,470
04/03/2006	1,470	1,500	1,462	1,492
04/04/2006	1,488	1,506	1,482	1,498
04/05/2006	1,508	1,514	1,470	1,480
04/06/2006	1,470	1,472	1,448	1,456
04/07/2006	1,442	1,444	1,390	1,406
04/10/2006	1,390	1,394	1,356	1,392
04/11/2006	1,378	1,380	1,350	1,364
04/12/2006	1,356	1,368	1,352	1,356
04/13/2006	1,354	1,364	1,332	1,358
04/14/2006	1,360	1,364	1,328	1,334
04/17/2006	1,330	1,332	1,286	1,292
04/18/2006	1,292	1,354	1,286	1,340
04/19/2006	1,356	1,364	1,306	1,314
04/20/2006	1,318	1,322	1,298	1,306
04/21/2006	1,294	1,310	1,280	1,284
04/24/2006	1,280	1,282	1,250	1,262
04/25/2006	1,266	1,302	1,254	1,288
04/26/2006	1,322	1,326	1,282	1,292
04/27/2006	1,310	1,310	1,286	1,290
04/28/2006	1,292	1,294	1,264	1,288
05/01/2006	1,276	1,296	1,266	1,270
05/02/2006	1,266	1,284	1,264	1,280
05/03/2006	1,280	1,280	1,280	1,280
05/04/2006	1,280	1,280	1,280	1,280
05/05/2006	1,280	1,280	1,280	1,280
05/08/2006	1,300	1,342	1,290	1,338
05/09/2006	1,332	1,348	1,310	1,340
05/10/2006	1,340	1,350	1,310	1,324
05/11/2006	1,308	1,334	1,290	1,296
05/12/2006	1,270	1,294	1,258	1,290
05/15/2006	1,252	1,276	1,252	1,262
05/16/2006	1,262	1,276	1,222	1,232
05/17/2006	1,234	1,234	1,182	1,212
05/18/2006	1,196	1,218	1,194	1,210
05/19/2006	1,190	1,206	1,152	1,184
05/22/2006	1,144	1,170	1,140	1,142
05/23/2006	1,122	1,144	1,100	1,112
05/24/2006	1,126	1,140	1,102	1,138
05/25/2006	1,132	1,142	1,106	1,110
05/26/2006	1,122	1,130	1,112	1,120
05/29/2006	1,120	1,142	1,118	1,126
05/30/2006	1,124	1,128	1,102	1,120
05/31/2006	1,102	1,110	1,088	1,098
06/01/2006	1,110	1,126	1,086	1,094
06/02/2006	1,102	1,102	1,042	1,096
06/05/2006	1,098	1,106	1,074	1,098
06/06/2006	1,080	1,092	1,072	1,078
06/07/2006	1,070	1,094	1,052	1,058
06/08/2006	1,030	1,048	1,014	1,028
06/09/2006	1,040	1,070	1,018	1,054
06/12/2006	1,056	1,080	1,044	1,070
06/13/2006	1,042	1,062	1,024	1,026
06/14/2006	1,006	1,040	994	1,014
06/15/2006	1,022	1,038	1,022	1,036
06/16/2006	1,096	1,098	1,066	1,074
06/19/2006	1,062	1,076	1,052	1,064
06/20/2006	1,064	1,070	1,046	1,046
06/21/2006	1,050	1,058	1,020	1,030
06/22/2006	1,032	1,046	1,018	1,042
06/23/2006	1,026	1,036	1,002	1,036
06/26/2006	1,030	1,036	1,008	1,028
06/27/2006	1,026	1,028	1,006	1,008
06/28/2006	998	1,006	986	988
06/29/2006	996	1,012	992	1,008
06/30/2006	1,048	1,050	1,026	1,050
07/03/2006	1,066	1,068	1,052	1,058
07/04/2006	1,062	1,064	1,050	1,060
07/05/2006	1,034	1,056	1,034	1,044
07/06/2006	1,030	1,038	1,010	1,014
07/07/2006	1,020	1,024	996	1,004
07/10/2006	992	1,014	978	1,008
07/11/2006	1,004	1,010	976	988
07/12/2006	980	992	964	978
07/13/2006	968	984	952	960
07/14/2006	950	964	934	940
07/17/2006	940	944	940	944
07/18/2006	940	942	894	900
07/19/2006	904	928	904	914
07/20/2006	934	956	926	952
07/21/2006	942	950	926	946
07/24/2006	944	944	926	938
07/25/2006	948	954	924	930
07/26/2006	938	946	930	930
07/27/2006	928	968	920	960
07/28/2006	964	964	930	946
07/31/2006	956	974	952	964
08/01/2006	956	994	956	988
08/02/2006	980	1,016	976	1,002
08/03/2006	1,020	1,034	1,010	1,024
08/04/2006	1,024	1,032	1,012	1,020
08/07/2006	1,020	1,026	982	994
08/08/2006	984	994	974	992
08/09/2006	988	996	968	992
08/10/2006	1,004	1,054	996	1,044
08/11/2006	1,104	1,124	1,086	1,102
08/14/2006	1,138	1,146	1,110	1,120
08/15/2006	1,112	1,146	1,104	1,140
08/16/2006	1,160	1,170	1,152	1,160
08/17/2006	1,162	1,164	1,118	1,118
08/18/2006	1,118	1,126	1,108	1,118
08/21/2006	1,130	1,130	1,108	1,110
08/22/2006	1,120	1,142	1,118	1,138
08/23/2006	1,132	1,136	1,116	1,128
08/24/2006	1,112	1,118	1,102	1,106
08/25/2006	1,100	1,122	1,092	1,098
08/28/2006	1,092	1,102	1,074	1,078
08/29/2006	1,098	1,104	1,084	1,094
08/30/2006	1,096	1,096	1,072	1,082
08/31/2006	1,078	1,096	1,074	1,088
09/01/2006	1,088	1,094	1,078	1,086
09/04/2006	1,088	1,106	1,088	1,094
09/05/2006	1,096	1,098	1,076	1,094
09/06/2006	1,100	1,138	1,098	1,134
09/07/2006	1,114	1,130	1,100	1,100
09/08/2006	1,092	1,114	1,086	1,104
09/11/2006	1,108	1,108	1,078	1,082
09/12/2006	1,084	1,084	1,054	1,058
09/13/2006	1,072	1,072	1,038	1,042
09/14/2006	1,032	1,040	1,020	1,028
09/15/2006	1,034	1,038	1,018	1,024
09/18/2006	1,024	1,024	1,024	1,024
09/19/2006	1,026	1,034	1,012	1,016
09/20/2006	1,020	1,024	1,006	1,020
09/21/2006	1,032	1,042	1,016	1,032
09/22/2006	1,024	1,024	1,012	1,014
09/25/2006	1,010	1,024	1,006	1,020
09/26/2006	1,024	1,026	1,010	1,010
09/27/2006	1,030	1,044	1,020	1,042
09/28/2006	1,052	1,058	1,040	1,056
09/29/2006	1,076	1,084	1,056	1,080
10/02/2006	1,088	1,104	1,084	1,090
10/03/2006	1,082	1,084	1,068	1,080
10/04/2006	1,078	1,080	1,040	1,054
10/05/2006	1,070	1,070	1,052	1,068
10/06/2006	1,054	1,070	1,046	1,070
10/09/2006	1,070	1,070	1,070	1,070
10/10/2006	1,052	1,076	1,046	1,064
10/11/2006	1,120	1,124	1,086	1,086
10/12/2006	1,084	1,106	1,082	1,086
10/13/2006	1,096	1,128	1,096	1,122
10/16/2006	1,138	1,154	1,136	1,140
10/17/2006	1,142	1,142	1,128	1,130
10/18/2006	1,126	1,128	1,102	1,124
10/19/2006	1,126	1,132	1,114	1,124
10/20/2006	1,118	1,126	1,116	1,122
10/23/2006	1,114	1,148	1,112	1,140
10/24/2006	1,152	1,176	1,146	1,164
10/25/2006	1,166	1,172	1,142	1,150
10/26/2006	1,158	1,168	1,152	1,162
10/27/2006	1,166	1,166	1,142	1,152
10/30/2006	1,142	1,150	1,126	1,126
10/31/2006	1,118	1,128	1,114	1,118
11/01/2006	1,110	1,116	1,092	1,100
11/02/2006	1,100	1,120	1,098	1,112
11/03/2006	1,112	1,112	1,112	1,112
11/06/2006	1,098	1,106	1,086	1,096
11/07/2006	1,116	1,118	1,092	1,092
11/08/2006	1,100	1,104	1,080	1,084
11/09/2006	1,086	1,088	1,054	1,064
11/10/2006	1,066	1,078	1,052	1,054
11/13/2006	1,052	1,054	1,030	1,042
11/14/2006	1,052	1,062	1,044	1,056
11/15/2006	1,072	1,072	1,046	1,056
11/16/2006	1,056	1,090	1,050	1,064
11/17/2006	1,064	1,076	1,050	1,054
11/20/2006	1,038	1,044	1,008	1,010
11/21/2006	1,002	1,010	988	992
11/22/2006	1,000	1,044	994	1,044
11/23/2006	1,044	1,044	1,044	1,044
11/24/2006	1,044	1,044	1,024	1,032
11/27/2006	1,020	1,058	1,020	1,042
11/28/2006	1,026	1,050	1,026	1,044
11/29/2006	1,056	1,072	1,048	1,068
11/30/2006	1,068	1,096	1,062	1,096
12/01/2006	1,098	1,106	1,088	1,096
12/04/2006	1,096	1,102	1,086	1,100
12/05/2006	1,108	1,108	1,082	1,082
12/06/2006	1,088	1,092	1,084	1,090
12/07/2006	1,082	1,084	1,070	1,078
12/08/2006	1,064	1,074	1,052	1,054
12/11/2006	1,066	1,066	1,046	1,060
12/12/2006	1,060	1,060	1,046	1,058
12/13/2006	1,044	1,046	1,014	1,020
12/14/2006	1,030	1,040	1,026	1,038
12/15/2006	1,050	1,088	1,036	1,066
12/18/2006	1,072	1,072	1,044	1,052
12/19/2006	1,050	1,052	1,028	1,036
12/20/2006	1,042	1,066	1,032	1,060
12/21/2006	1,058	1,060	1,042	1,054
12/22/2006	1,046	1,068	1,046	1,064
12/25/2006	1,074	1,076	1,040	1,054
12/26/2006	1,040	1,052	1,030	1,048
12/27/2006	1,050	1,060	1,040	1,054
12/28/2006	1,046	1,056	1,040	1,056
12/29/2006	1,048	1,048	1,042	1,044

Menu

Create your free account now!

1812.T: Kajima Corporation Historical Data

2006 Historical Chart

Average

Low

High