1812.T
Kajima Corporation
06:30:00
5961 ¥
0.0000 (%0.00)
Previous Close: 6001
Day Low₺5903
Day High₺6069
1812.T: Kajima Corporation Historical Data
2007 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 987.8286
CLOSE 987.2816
Low
LOW 582
High
HIGH 1,324
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2007 | 1,048 | 1,056 | 1,042 | 1,056 |
| 01/05/2007 | 1,058 | 1,058 | 1,040 | 1,048 |
| 01/09/2007 | 1,050 | 1,076 | 1,044 | 1,076 |
| 01/10/2007 | 1,076 | 1,082 | 1,060 | 1,070 |
| 01/11/2007 | 1,070 | 1,104 | 1,070 | 1,082 |
| 01/12/2007 | 1,094 | 1,114 | 1,092 | 1,112 |
| 01/15/2007 | 1,144 | 1,154 | 1,142 | 1,152 |
| 01/16/2007 | 1,142 | 1,156 | 1,138 | 1,154 |
| 01/17/2007 | 1,160 | 1,182 | 1,158 | 1,176 |
| 01/18/2007 | 1,184 | 1,190 | 1,164 | 1,174 |
| 01/19/2007 | 1,176 | 1,178 | 1,152 | 1,172 |
| 01/22/2007 | 1,150 | 1,152 | 1,112 | 1,130 |
| 01/23/2007 | 1,090 | 1,100 | 1,084 | 1,088 |
| 01/24/2007 | 1,088 | 1,090 | 1,072 | 1,080 |
| 01/25/2007 | 1,094 | 1,104 | 1,080 | 1,080 |
| 01/26/2007 | 1,076 | 1,096 | 1,076 | 1,094 |
| 01/29/2007 | 1,120 | 1,150 | 1,112 | 1,142 |
| 01/30/2007 | 1,150 | 1,174 | 1,136 | 1,144 |
| 01/31/2007 | 1,148 | 1,148 | 1,104 | 1,116 |
| 02/01/2007 | 1,122 | 1,144 | 1,116 | 1,138 |
| 02/02/2007 | 1,158 | 1,176 | 1,142 | 1,164 |
| 02/05/2007 | 1,166 | 1,166 | 1,146 | 1,156 |
| 02/06/2007 | 1,162 | 1,162 | 1,140 | 1,148 |
| 02/07/2007 | 1,152 | 1,174 | 1,148 | 1,158 |
| 02/08/2007 | 1,154 | 1,154 | 1,130 | 1,142 |
| 02/09/2007 | 1,144 | 1,178 | 1,128 | 1,176 |
| 02/13/2007 | 1,184 | 1,200 | 1,170 | 1,198 |
| 02/14/2007 | 1,234 | 1,258 | 1,224 | 1,252 |
| 02/15/2007 | 1,258 | 1,260 | 1,230 | 1,258 |
| 02/16/2007 | 1,260 | 1,260 | 1,226 | 1,248 |
| 02/19/2007 | 1,260 | 1,296 | 1,258 | 1,272 |
| 02/20/2007 | 1,274 | 1,278 | 1,258 | 1,270 |
| 02/21/2007 | 1,278 | 1,278 | 1,262 | 1,268 |
| 02/22/2007 | 1,292 | 1,308 | 1,288 | 1,300 |
| 02/23/2007 | 1,280 | 1,296 | 1,264 | 1,282 |
| 02/26/2007 | 1,300 | 1,310 | 1,290 | 1,302 |
| 02/27/2007 | 1,322 | 1,324 | 1,288 | 1,298 |
| 02/28/2007 | 1,174 | 1,258 | 1,172 | 1,256 |
| 03/01/2007 | 1,238 | 1,256 | 1,206 | 1,232 |
| 03/02/2007 | 1,212 | 1,230 | 1,190 | 1,220 |
| 03/05/2007 | 1,202 | 1,214 | 1,158 | 1,172 |
| 03/06/2007 | 1,176 | 1,206 | 1,172 | 1,194 |
| 03/07/2007 | 1,204 | 1,210 | 1,190 | 1,190 |
| 03/08/2007 | 1,192 | 1,206 | 1,170 | 1,196 |
| 03/09/2007 | 1,210 | 1,212 | 1,190 | 1,204 |
| 03/12/2007 | 1,212 | 1,226 | 1,204 | 1,210 |
| 03/13/2007 | 1,210 | 1,216 | 1,188 | 1,190 |
| 03/14/2007 | 1,168 | 1,172 | 1,150 | 1,156 |
| 03/15/2007 | 1,162 | 1,164 | 1,138 | 1,142 |
| 03/16/2007 | 1,142 | 1,146 | 1,120 | 1,126 |
| 03/19/2007 | 1,120 | 1,140 | 1,106 | 1,130 |
| 03/20/2007 | 1,134 | 1,154 | 1,130 | 1,150 |
| 03/22/2007 | 1,180 | 1,218 | 1,174 | 1,194 |
| 03/23/2007 | 1,200 | 1,224 | 1,198 | 1,198 |
| 03/26/2007 | 1,198 | 1,204 | 1,180 | 1,200 |
| 03/27/2007 | 1,186 | 1,204 | 1,186 | 1,190 |
| 03/28/2007 | 1,194 | 1,212 | 1,182 | 1,188 |
| 03/29/2007 | 1,182 | 1,188 | 1,162 | 1,184 |
| 03/30/2007 | 1,192 | 1,212 | 1,186 | 1,204 |
| 04/02/2007 | 1,206 | 1,208 | 1,172 | 1,174 |
| 04/03/2007 | 1,182 | 1,208 | 1,178 | 1,196 |
| 04/04/2007 | 1,212 | 1,244 | 1,208 | 1,242 |
| 04/05/2007 | 1,232 | 1,232 | 1,214 | 1,222 |
| 04/06/2007 | 1,220 | 1,236 | 1,202 | 1,204 |
| 04/09/2007 | 1,216 | 1,260 | 1,216 | 1,254 |
| 04/10/2007 | 1,238 | 1,244 | 1,228 | 1,238 |
| 04/11/2007 | 1,256 | 1,282 | 1,252 | 1,262 |
| 04/12/2007 | 1,264 | 1,264 | 1,252 | 1,260 |
| 04/13/2007 | 1,274 | 1,300 | 1,268 | 1,274 |
| 04/16/2007 | 1,278 | 1,298 | 1,276 | 1,280 |
| 04/17/2007 | 1,280 | 1,286 | 1,244 | 1,254 |
| 04/18/2007 | 1,238 | 1,260 | 1,234 | 1,254 |
| 04/19/2007 | 1,236 | 1,246 | 1,220 | 1,238 |
| 04/20/2007 | 1,242 | 1,252 | 1,230 | 1,234 |
| 04/23/2007 | 1,236 | 1,248 | 1,206 | 1,220 |
| 04/24/2007 | 1,202 | 1,222 | 1,192 | 1,212 |
| 04/25/2007 | 1,200 | 1,202 | 1,176 | 1,188 |
| 04/26/2007 | 1,194 | 1,206 | 1,188 | 1,192 |
| 04/27/2007 | 1,196 | 1,208 | 1,172 | 1,188 |
| 05/01/2007 | 1,188 | 1,192 | 1,172 | 1,182 |
| 05/02/2007 | 1,190 | 1,200 | 1,180 | 1,192 |
| 05/07/2007 | 1,214 | 1,232 | 1,212 | 1,220 |
| 05/08/2007 | 1,222 | 1,228 | 1,206 | 1,216 |
| 05/09/2007 | 1,202 | 1,208 | 1,194 | 1,204 |
| 05/10/2007 | 1,214 | 1,240 | 1,208 | 1,218 |
| 05/11/2007 | 1,212 | 1,212 | 1,188 | 1,206 |
| 05/14/2007 | 1,218 | 1,222 | 1,192 | 1,202 |
| 05/15/2007 | 1,190 | 1,194 | 1,156 | 1,174 |
| 05/16/2007 | 1,054 | 1,072 | 1,030 | 1,060 |
| 05/17/2007 | 1,044 | 1,054 | 1,010 | 1,014 |
| 05/18/2007 | 1,020 | 1,020 | 992 | 998 |
| 05/21/2007 | 1,008 | 1,012 | 984 | 1,008 |
| 05/22/2007 | 994 | 1,018 | 986 | 1,016 |
| 05/23/2007 | 1,026 | 1,044 | 1,008 | 1,020 |
| 05/24/2007 | 1,010 | 1,012 | 998 | 998 |
| 05/25/2007 | 984 | 986 | 966 | 972 |
| 05/28/2007 | 982 | 994 | 970 | 990 |
| 05/29/2007 | 986 | 998 | 978 | 996 |
| 05/30/2007 | 986 | 990 | 972 | 982 |
| 05/31/2007 | 986 | 994 | 982 | 992 |
| 06/01/2007 | 1,042 | 1,054 | 1,028 | 1,038 |
| 06/04/2007 | 1,040 | 1,044 | 1,024 | 1,036 |
| 06/05/2007 | 1,030 | 1,042 | 1,030 | 1,038 |
| 06/06/2007 | 1,030 | 1,032 | 1,016 | 1,024 |
| 06/07/2007 | 1,004 | 1,038 | 1,004 | 1,028 |
| 06/08/2007 | 1,024 | 1,024 | 1,002 | 1,014 |
| 06/11/2007 | 1,022 | 1,024 | 992 | 994 |
| 06/12/2007 | 998 | 1,004 | 982 | 982 |
| 06/13/2007 | 978 | 986 | 972 | 984 |
| 06/14/2007 | 988 | 990 | 980 | 988 |
| 06/15/2007 | 998 | 1,004 | 990 | 1,002 |
| 06/18/2007 | 1,008 | 1,024 | 1,006 | 1,022 |
| 06/19/2007 | 1,016 | 1,018 | 998 | 1,000 |
| 06/20/2007 | 1,004 | 1,016 | 1,002 | 1,008 |
| 06/21/2007 | 1,050 | 1,070 | 1,038 | 1,058 |
| 06/22/2007 | 1,052 | 1,058 | 1,042 | 1,050 |
| 06/25/2007 | 1,040 | 1,042 | 1,020 | 1,020 |
| 06/26/2007 | 1,022 | 1,026 | 1,008 | 1,018 |
| 06/27/2007 | 1,008 | 1,010 | 998 | 1,002 |
| 06/28/2007 | 1,006 | 1,018 | 996 | 1,018 |
| 06/29/2007 | 1,028 | 1,036 | 1,018 | 1,032 |
| 07/02/2007 | 1,018 | 1,028 | 1,016 | 1,028 |
| 07/03/2007 | 1,032 | 1,036 | 1,026 | 1,032 |
| 07/04/2007 | 1,032 | 1,032 | 1,012 | 1,016 |
| 07/05/2007 | 1,018 | 1,018 | 1,010 | 1,016 |
| 07/06/2007 | 1,014 | 1,016 | 1,002 | 1,004 |
| 07/09/2007 | 1,008 | 1,020 | 1,004 | 1,020 |
| 07/10/2007 | 1,016 | 1,016 | 1,004 | 1,006 |
| 07/11/2007 | 1,000 | 1,000 | 992 | 994 |
| 07/12/2007 | 1,000 | 1,008 | 988 | 994 |
| 07/13/2007 | 1,014 | 1,016 | 1,006 | 1,008 |
| 07/17/2007 | 1,014 | 1,020 | 1,008 | 1,010 |
| 07/18/2007 | 1,018 | 1,024 | 994 | 998 |
| 07/19/2007 | 1,006 | 1,012 | 1,004 | 1,008 |
| 07/20/2007 | 1,010 | 1,024 | 1,006 | 1,010 |
| 07/23/2007 | 1,000 | 1,002 | 990 | 998 |
| 07/24/2007 | 1,004 | 1,016 | 1,002 | 1,016 |
| 07/25/2007 | 1,010 | 1,020 | 1,000 | 1,018 |
| 07/26/2007 | 1,016 | 1,018 | 994 | 994 |
| 07/27/2007 | 980 | 988 | 970 | 974 |
| 07/30/2007 | 968 | 982 | 958 | 972 |
| 07/31/2007 | 972 | 982 | 964 | 978 |
| 08/01/2007 | 970 | 984 | 938 | 942 |
| 08/02/2007 | 944 | 948 | 930 | 944 |
| 08/03/2007 | 942 | 968 | 934 | 958 |
| 08/06/2007 | 940 | 986 | 934 | 972 |
| 08/07/2007 | 980 | 1,004 | 956 | 988 |
| 08/08/2007 | 998 | 1,010 | 982 | 1,002 |
| 08/09/2007 | 1,022 | 1,088 | 1,018 | 1,062 |
| 08/10/2007 | 1,022 | 1,074 | 1,020 | 1,058 |
| 08/13/2007 | 1,018 | 1,044 | 1,008 | 1,028 |
| 08/14/2007 | 1,024 | 1,024 | 1,008 | 1,018 |
| 08/15/2007 | 1,000 | 1,016 | 974 | 978 |
| 08/16/2007 | 956 | 980 | 934 | 968 |
| 08/17/2007 | 938 | 980 | 932 | 942 |
| 08/20/2007 | 960 | 1,014 | 948 | 998 |
| 08/21/2007 | 998 | 1,020 | 980 | 1,008 |
| 08/22/2007 | 994 | 1,000 | 968 | 972 |
| 08/23/2007 | 992 | 1,010 | 990 | 1,010 |
| 08/24/2007 | 1,012 | 1,022 | 998 | 1,004 |
| 08/27/2007 | 1,012 | 1,026 | 998 | 998 |
| 08/28/2007 | 990 | 992 | 970 | 978 |
| 08/29/2007 | 948 | 952 | 938 | 948 |
| 08/30/2007 | 958 | 972 | 948 | 952 |
| 08/31/2007 | 954 | 964 | 948 | 964 |
| 09/03/2007 | 966 | 968 | 952 | 958 |
| 09/04/2007 | 954 | 958 | 948 | 950 |
| 09/05/2007 | 950 | 952 | 922 | 924 |
| 09/06/2007 | 904 | 906 | 872 | 892 |
| 09/07/2007 | 894 | 902 | 872 | 882 |
| 09/10/2007 | 852 | 852 | 828 | 834 |
| 09/11/2007 | 824 | 834 | 804 | 832 |
| 09/12/2007 | 832 | 858 | 830 | 836 |
| 09/13/2007 | 846 | 846 | 808 | 808 |
| 09/14/2007 | 812 | 824 | 808 | 822 |
| 09/18/2007 | 806 | 812 | 782 | 782 |
| 09/19/2007 | 794 | 804 | 792 | 804 |
| 09/20/2007 | 810 | 816 | 788 | 794 |
| 09/21/2007 | 790 | 804 | 774 | 778 |
| 09/25/2007 | 742 | 742 | 708 | 720 |
| 09/26/2007 | 720 | 736 | 716 | 732 |
| 09/27/2007 | 742 | 792 | 742 | 782 |
| 09/28/2007 | 812 | 824 | 784 | 790 |
| 10/01/2007 | 780 | 788 | 754 | 760 |
| 10/02/2007 | 772 | 776 | 760 | 770 |
| 10/03/2007 | 776 | 794 | 762 | 794 |
| 10/04/2007 | 784 | 794 | 772 | 778 |
| 10/05/2007 | 776 | 784 | 768 | 772 |
| 10/09/2007 | 776 | 796 | 774 | 784 |
| 10/10/2007 | 788 | 798 | 782 | 786 |
| 10/11/2007 | 786 | 788 | 772 | 782 |
| 10/12/2007 | 774 | 780 | 764 | 764 |
| 10/15/2007 | 764 | 774 | 760 | 768 |
| 10/16/2007 | 760 | 764 | 728 | 732 |
| 10/17/2007 | 762 | 768 | 722 | 726 |
| 10/18/2007 | 734 | 746 | 730 | 740 |
| 10/19/2007 | 740 | 742 | 724 | 726 |
| 10/22/2007 | 706 | 736 | 704 | 724 |
| 10/23/2007 | 726 | 748 | 724 | 736 |
| 10/24/2007 | 738 | 750 | 732 | 738 |
| 10/25/2007 | 740 | 750 | 732 | 740 |
| 10/26/2007 | 744 | 748 | 736 | 746 |
| 10/29/2007 | 748 | 766 | 746 | 762 |
| 10/30/2007 | 764 | 836 | 756 | 812 |
| 10/31/2007 | 816 | 830 | 798 | 812 |
| 11/01/2007 | 794 | 808 | 792 | 800 |
| 11/02/2007 | 788 | 792 | 774 | 780 |
| 11/05/2007 | 774 | 778 | 752 | 756 |
| 11/06/2007 | 756 | 774 | 752 | 758 |
| 11/07/2007 | 768 | 772 | 744 | 744 |
| 11/08/2007 | 724 | 742 | 718 | 724 |
| 11/09/2007 | 720 | 738 | 708 | 712 |
| 11/12/2007 | 700 | 700 | 674 | 678 |
| 11/13/2007 | 672 | 708 | 668 | 692 |
| 11/14/2007 | 656 | 684 | 632 | 640 |
| 11/15/2007 | 650 | 668 | 646 | 650 |
| 11/16/2007 | 652 | 652 | 632 | 638 |
| 11/19/2007 | 644 | 656 | 624 | 630 |
| 11/20/2007 | 590 | 622 | 582 | 616 |
| 11/21/2007 | 612 | 620 | 602 | 616 |
| 11/22/2007 | 624 | 630 | 590 | 600 |
| 11/26/2007 | 616 | 650 | 610 | 618 |
| 11/27/2007 | 634 | 668 | 630 | 660 |
| 11/28/2007 | 666 | 688 | 662 | 670 |
| 11/29/2007 | 692 | 718 | 684 | 712 |
| 11/30/2007 | 716 | 734 | 712 | 728 |
| 12/03/2007 | 740 | 746 | 736 | 742 |
| 12/04/2007 | 742 | 748 | 708 | 714 |
| 12/05/2007 | 714 | 716 | 692 | 700 |
| 12/06/2007 | 724 | 754 | 716 | 748 |
| 12/07/2007 | 778 | 794 | 774 | 774 |
| 12/10/2007 | 746 | 766 | 742 | 764 |
| 12/11/2007 | 766 | 772 | 750 | 758 |
| 12/12/2007 | 748 | 780 | 746 | 770 |
| 12/13/2007 | 760 | 764 | 734 | 736 |
| 12/14/2007 | 726 | 734 | 712 | 718 |
| 12/17/2007 | 718 | 722 | 678 | 684 |
| 12/18/2007 | 680 | 708 | 676 | 694 |
| 12/19/2007 | 696 | 724 | 696 | 698 |
| 12/20/2007 | 714 | 730 | 708 | 716 |
| 12/21/2007 | 706 | 712 | 686 | 706 |
| 12/25/2007 | 714 | 746 | 714 | 740 |
| 12/26/2007 | 746 | 752 | 742 | 752 |
| 12/27/2007 | 760 | 764 | 752 | 756 |
| 12/28/2007 | 740 | 742 | 724 | 730 |