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

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 417.5347
CLOSE 417.902

Low

LOW 364

High

HIGH 488
DATEOPENHIGHLOWCLOSE
01/04/2010374378370370
01/05/2010374380370376
01/06/2010378392372390
01/07/2010396404376382
01/08/2010392410390408
01/12/2010400420400420
01/13/2010412426406414
01/14/2010400416398412
01/15/2010414416406412
01/18/2010410414406408
01/19/2010410412404408
01/20/2010410414402404
01/21/2010400402392398
01/22/2010390394388388
01/25/2010384384378378
01/26/2010380388372374
01/27/2010376380372372
01/28/2010374386372384
01/29/2010380382370378
02/01/2010376378370370
02/02/2010372374364368
02/03/2010372384372380
02/04/2010390396380386
02/05/2010380382372382
02/08/2010380388376380
02/09/2010380390376384
02/10/2010390406380402
02/12/2010404408394400
02/15/2010400404392400
02/16/2010400402396400
02/17/2010404428404428
02/18/2010426432414432
02/19/2010426432406406
02/22/2010418420410412
02/23/2010414432410430
02/24/2010424436422428
02/25/2010430430420422
02/26/2010414420408416
03/01/2010416420414414
03/02/2010416416410414
03/03/2010408414408412
03/04/2010414420408408
03/05/2010412416406410
03/08/2010420422414420
03/09/2010422424416416
03/10/2010414420414418
03/11/2010420428418426
03/12/2010430450426442
03/15/2010440446440442
03/16/2010440446438442
03/17/2010446452442448
03/18/2010452462442444
03/19/2010450454440440
03/23/2010440442434436
03/24/2010438442434438
03/25/2010430432416418
03/26/2010432440428438
03/29/2010432440432438
03/30/2010444448438448
03/31/2010450460448458
04/01/2010460468454464
04/02/2010466466458460
04/05/2010466478462478
04/06/2010478478468470
04/07/2010472482470480
04/08/2010476478466468
04/09/2010468474460464
04/12/2010468476468474
04/13/2010478478454460
04/14/2010470488468484
04/15/2010486488476478
04/16/2010480482464470
04/19/2010462464456456
04/20/2010460464452454
04/21/2010466476464474
04/22/2010476488470486
04/23/2010484484472476
04/26/2010480486480482
04/27/2010480480474478
04/28/2010470472464468
04/30/2010474478472478
05/06/2010466466456458
05/07/2010438444436442
05/10/2010438452438448
05/11/2010456458440442
05/12/2010448454448452
05/13/2010456462448454
05/14/2010452464448456
05/17/2010450450432438
05/18/2010440444422426
05/19/2010420432418432
05/20/2010424438420428
05/21/2010412418410416
05/24/2010410420406420
05/25/2010410414402404
05/26/2010406412400408
05/27/2010402416402416
05/28/2010424434424430
05/31/2010432436424430
06/01/2010430432424430
06/02/2010420426416422
06/03/2010424432424428
06/04/2010426432422426
06/07/2010412412406410
06/08/2010404410404408
06/09/2010406408394404
06/10/2010402410400410
06/11/2010416418406410
06/14/2010414424414424
06/15/2010428430422424
06/16/2010430440428436
06/17/2010438440430430
06/18/2010430434426430
06/21/2010434446434444
06/22/2010440442436438
06/23/2010424430420422
06/24/2010424434422432
06/25/2010428428416420
06/28/2010418420414420
06/29/2010416420408412
06/30/2010408412404406
07/01/2010398404396402
07/02/2010402406398400
07/05/2010398402396398
07/06/2010396404392404
07/07/2010406410400402
07/08/2010416430414424
07/09/2010422424418422
07/12/2010420422414418
07/13/2010420422414418
07/14/2010426430424430
07/15/2010422426422424
07/16/2010420422412418
07/20/2010408416404412
07/21/2010412414402406
07/22/2010400408400408
07/23/2010420420410414
07/26/2010418420414416
07/27/2010414420414418
07/28/2010420422414422
07/29/2010416420414416
07/30/2010418418412412
08/02/2010412420408414
08/03/2010416418414418
08/04/2010414414406406
08/05/2010412422410422
08/06/2010428438426436
08/09/2010430434426432
08/10/2010434440430432
08/11/2010424426416418
08/12/2010404412404410
08/13/2010408412406410
08/16/2010406410404408
08/17/2010404410402410
08/18/2010412416404414
08/19/2010410416410414
08/20/2010410412406406
08/23/2010404406402404
08/24/2010402410402406
08/25/2010406406396400
08/26/2010400400392394
08/27/2010394406392404
08/30/2010410416406408
08/31/2010402404392394
09/01/2010396398392398
09/02/2010404408400408
09/03/2010408410404410
09/06/2010412420410418
09/07/2010416422410416
09/08/2010410414402406
09/09/2010408410392396
09/10/2010398406396400
09/13/2010406410404406
09/14/2010410410400402
09/15/2010400410398406
09/16/2010410412404406
09/17/2010408414408410
09/21/2010412414410412
09/22/2010412416408412
09/24/2010412414408408
09/27/2010410412408408
09/28/2010404408404408
09/29/2010410412404410
09/30/2010410414400402
10/01/2010402402382386
10/04/2010386388372372
10/05/2010370380368376
10/06/2010378392376388
10/07/2010390404388398
10/08/2010400404394394
10/12/2010396398384386
10/13/2010386390366366
10/14/2010374382370380
10/15/2010380386374376
10/18/2010382388380384
10/19/2010384392384388
10/20/2010382388374386
10/21/2010386388378382
10/22/2010382388382386
10/25/2010390390384384
10/26/2010386388380384
10/27/2010390396376380
10/28/2010380384378380
10/29/2010380380372378
11/01/2010380390378384
11/02/2010382384374378
11/04/2010384392382388
11/05/2010394400392396
11/08/2010396408396404
11/09/2010402406400402
11/10/2010394406392404
11/11/2010402406400404
11/12/2010400404398400
11/15/2010402404398400
11/16/2010398402396400
11/17/2010398400394400
11/18/2010400410398408
11/19/2010410412408410
11/22/2010414420414414
11/24/2010404416404414
11/25/2010418420414418
11/26/2010420428418420
11/29/2010424434424432
11/30/2010428432418418
12/01/2010412426412424
12/02/2010432440430436
12/03/2010438440434438
12/06/2010436442436440
12/07/2010442444438442
12/08/2010448452442448
12/09/2010450452444444
12/10/2010444444434438
12/13/2010438440434438
12/14/2010432436432434
12/15/2010438446438442
12/16/2010436440430438
12/17/2010440440436440
12/20/2010440446438440
12/21/2010440444436442
12/22/2010438440436436
12/24/2010438438432432
12/27/2010430436430436
12/28/2010434436432432
12/29/2010432442432440
12/30/2010438438432432