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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 462.5968
CLOSE 462.7097

Low

LOW 382

High

HIGH 580
DATEOPENHIGHLOWCLOSE
01/04/2012478480474478
01/05/2012478478472474
01/06/2012478486476482
01/10/2012488498486496
01/11/2012496506494500
01/12/2012496498490492
01/13/2012496498492494
01/16/2012492500488500
01/17/2012504526502518
01/18/2012522524516516
01/19/2012518518502504
01/20/2012516530502518
01/23/2012516524516522
01/24/2012526526516520
01/25/2012520524512514
01/26/2012512516508512
01/27/2012510516508516
01/30/2012512518510514
01/31/2012512518512516
02/01/2012516520514516
02/02/2012518522516520
02/03/2012520530518526
02/06/2012528534522526
02/07/2012528536526528
02/08/2012518522498506
02/09/2012498500488492
02/10/2012492504492498
02/13/2012498502494500
02/14/2012500502492500
02/15/2012502508500506
02/16/2012502506494500
02/17/2012500502492492
02/20/2012496496482484
02/21/2012484496484494
02/22/2012494506490502
02/23/2012502504498502
02/24/2012504504498502
02/27/2012504504498500
02/28/2012496500492500
02/29/2012502506496502
03/01/2012502504494494
03/02/2012496502492500
03/05/2012500502496498
03/06/2012502518500514
03/07/2012512514506506
03/08/2012510512508512
03/09/2012518518512514
03/12/2012516516508510
03/13/2012510518506512
03/14/2012516518514516
03/15/2012520522514518
03/16/2012518518514514
03/19/2012518518514514
03/21/2012512518510512
03/22/2012512516508510
03/23/2012510510504504
03/26/2012506508504506
03/27/2012508510504508
03/28/2012502502496500
03/29/2012502508500506
03/30/2012506508504504
04/02/2012508508494494
04/03/2012496496488488
04/04/2012486488480480
04/05/2012480484476480
04/06/2012480484476476
04/09/2012472480472478
04/10/2012478482474474
04/11/2012470472464466
04/12/2012468480468476
04/13/2012478484470484
04/16/2012480482476478
04/17/2012478482474478
04/18/2012484486466474
04/19/2012470472454460
04/20/2012456460456458
04/23/2012460462458460
04/24/2012458458452452
04/25/2012458462454460
04/26/2012464468462464
04/27/2012464466454456
05/01/2012456458450450
05/02/2012454456446454
05/07/2012444446438440
05/08/2012440444438442
05/09/2012440440426426
05/10/2012424428420424
05/11/2012422426416416
05/14/2012416424414420
05/15/2012420426410422
05/16/2012422424414416
05/17/2012412426412422
05/18/2012410412404408
05/21/2012402414402408
05/22/2012412422412420
05/23/2012422422410410
05/24/2012410416410414
05/25/2012418418412414
05/28/2012412414406406
05/29/2012406408402408
05/30/2012408408402408
05/31/2012404410402410
06/01/2012404406392398
06/04/2012386390382386
06/05/2012386402386400
06/06/2012398404394400
06/07/2012404410398406
06/08/2012404404394398
06/11/2012406410404408
06/12/2012398414398412
06/13/2012410418404410
06/14/2012408410402404
06/15/2012406414406410
06/18/2012414418412414
06/19/2012416428414418
06/20/2012422424418420
06/21/2012420422408408
06/22/2012406422404414
06/25/2012420422414418
06/26/2012414422414420
06/27/2012422450420448
06/28/2012450456446454
06/29/2012458468454466
07/02/2012462466460462
07/03/2012460466460464
07/04/2012468468456462
07/05/2012462462452454
07/06/2012452462450454
07/09/2012454464452460
07/10/2012460468460464
07/11/2012464464456460
07/12/2012460470456464
07/13/2012458466458462
07/17/2012462472460466
07/18/2012468468456458
07/19/2012454460450454
07/20/2012452458440444
07/23/2012436442432434
07/24/2012434436430434
07/25/2012430430416420
07/26/2012422426418426
07/27/2012430440430438
07/30/2012440444438442
07/31/2012444452442450
08/01/2012446446440442
08/02/2012444444434436
08/03/2012432434430430
08/06/2012440440432436
08/07/2012432452432448
08/08/2012456468456466
08/09/2012468468462468
08/10/2012466466456458
08/13/2012456456452452
08/14/2012450462442446
08/15/2012448450442444
08/16/2012446454446452
08/17/2012456456450450
08/20/2012456458452456
08/21/2012460462454462
08/22/2012460460452458
08/23/2012456460454460
08/24/2012454456450454
08/27/2012460462452452
08/28/2012456456444448
08/29/2012446448444448
08/30/2012446446440442
08/31/2012436442434434
09/03/2012434440432434
09/04/2012434436428432
09/05/2012432434422424
09/06/2012426426420424
09/07/2012430432424430
09/10/2012426432426430
09/11/2012430430422426
09/12/2012426434426432
09/13/2012426432426428
09/14/2012430432428432
09/18/2012432436432432
09/19/2012438440424426
09/20/2012426436426428
09/21/2012428438428434
09/24/2012432434426430
09/25/2012434440432436
09/26/2012430436428430
09/27/2012430432426432
09/28/2012428432422426
10/01/2012426426420424
10/02/2012424430424426
10/03/2012430434426432
10/04/2012434438430436
10/05/2012438448436448
10/09/2012442456442452
10/10/2012444446430434
10/11/2012428430424426
10/12/2012426434424430
10/15/2012432432424426
10/16/2012430432428432
10/17/2012432438430438
10/18/2012438438432436
10/19/2012432434426428
10/22/2012424434424432
10/23/2012430432426426
10/24/2012424432424428
10/25/2012430444428444
10/26/2012442444436440
10/29/2012440446438446
10/30/2012444448442442
10/31/2012440444438442
11/01/2012438440432438
11/02/2012440444434436
11/05/2012436438434434
11/06/2012434436430436
11/07/2012436436426432
11/08/2012424426422424
11/09/2012420420416420
11/12/2012418420410412
11/13/2012406424400422
11/14/2012428440424436
11/15/2012456470448464
11/16/2012472474466472
11/19/2012470476470474
11/20/2012474474464468
11/21/2012468472466468
11/22/2012470472466472
11/26/2012476476470472
11/27/2012468474466472
11/28/2012476476466470
11/29/2012470474468474
11/30/2012474478468474
12/03/2012480498478492
12/04/2012484490482484
12/05/2012480484474478
12/06/2012482490482488
12/07/2012490496488490
12/10/2012496498490492
12/11/2012492492484488
12/12/2012490492486490
12/13/2012492496490494
12/14/2012490512490508
12/17/2012516522512518
12/18/2012524544522540
12/19/2012550566548556
12/20/2012558558546554
12/21/2012560566542548
12/25/2012564566558564
12/26/2012564570560570
12/27/2012578580570572
12/28/2012574576560568