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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 877.623
CLOSE 877.6311

Low

LOW 670

High

HIGH 1,110
DATEOPENHIGHLOWCLOSE
01/06/2014790790770776
01/07/2014774786772774
01/08/2014782816780810
01/09/2014812816794800
01/10/2014796804790796
01/14/2014780792770780
01/15/2014788790782790
01/16/2014794804788792
01/17/2014796796788792
01/20/2014794800784798
01/21/2014798804794800
01/22/2014798802790800
01/23/2014804814802806
01/24/2014800814796808
01/27/2014796814792804
01/28/2014800802776782
01/29/2014792808790800
01/30/2014788792776780
01/31/2014782782760764
02/03/2014750752704716
02/04/2014696698670672
02/05/2014696702676690
02/06/2014694726690706
02/07/2014720722698710
02/10/2014726728710724
02/12/2014732738710712
02/13/2014716716692702
02/14/2014696710688694
02/17/2014694700686700
02/18/2014704722700714
02/19/2014714728712724
02/20/2014722724708716
02/21/2014726734720732
02/24/2014728740720728
02/25/2014730734724730
02/26/2014730746728738
02/27/2014732734716718
02/28/2014720722708716
03/03/2014702706688698
03/04/2014690702690696
03/05/2014704706696698
03/06/2014698710690704
03/07/2014712720710714
03/10/2014720738720736
03/11/2014738758738756
03/12/2014750756740740
03/13/2014732736726734
03/14/2014728732714718
03/17/2014724742702706
03/18/2014720726712716
03/19/2014718720690702
03/20/2014704706684684
03/24/2014692710688704
03/25/2014706710694700
03/26/2014720724704720
03/27/2014716738708734
03/28/2014722726716724
03/31/2014726730716724
04/01/2014738762730758
04/02/2014762776760762
04/03/2014764772758764
04/04/2014762770756764
04/07/2014756762750754
04/08/2014750752742744
04/09/2014740750738742
04/10/2014748762746754
04/11/2014742756740752
04/14/2014748754740750
04/15/2014750760736754
04/16/2014756776752776
04/17/2014772776764772
04/18/2014778786772782
04/21/2014784786772776
04/22/2014774784772776
04/23/2014778788774788
04/24/2014790790776788
04/25/2014788794782792
04/28/2014782792778790
04/30/2014794794778778
05/01/2014780786774780
05/02/2014778782766782
05/07/2014772776760760
05/08/2014764770758760
05/09/2014756764754760
05/12/2014758768756756
05/13/2014770782752776
05/14/2014766794764792
05/15/2014786788772782
05/16/2014772776766770
05/19/2014770778768768
05/20/2014768776762768
05/21/2014760782760778
05/22/2014784798776796
05/23/2014796800784784
05/26/2014790792784784
05/27/2014780796780788
05/28/2014800824800808
05/29/2014812840812840
05/30/2014840854840844
06/02/2014844856840844
06/03/2014850854842854
06/04/2014850872848864
06/05/2014864870860866
06/06/2014870878866874
06/09/2014880886870872
06/10/2014870874856860
06/11/2014852868852866
06/12/2014860864846864
06/13/2014864878856878
06/16/2014874874862864
06/17/2014858870854856
06/18/2014856862852856
06/19/2014858870858866
06/20/2014866888866878
06/23/2014884894884888
06/24/2014884898878896
06/25/2014900902886898
06/26/2014904906892900
06/27/2014902902882886
06/30/2014892898888896
07/01/2014898912892910
07/02/2014912914900906
07/03/2014902902888890
07/04/2014892892872878
07/07/2014872880872876
07/08/2014874880864878
07/09/2014870872862870
07/10/2014870874860860
07/11/2014850876850876
07/14/2014880880868878
07/15/2014878882872878
07/16/2014880890876886
07/17/2014892910892902
07/18/2014890918886918
07/22/2014920940918936
07/23/2014936940924932
07/24/2014928934914918
07/25/2014930954928950
07/28/2014950962948960
07/29/2014964980960978
07/30/2014980986974976
07/31/2014978980964968
08/01/2014956978954970
08/04/2014970974964966
08/05/2014970994962964
08/06/20149801,000954960
08/07/2014966994964984
08/08/2014976990956960
08/11/2014976978958966
08/12/2014970982968980
08/13/2014976992972992
08/14/20149961,0189921,014
08/15/20141,0181,0281,0061,018
08/18/20141,0221,0361,0121,032
08/19/20141,0401,0441,0281,038
08/20/20141,0361,0361,0161,018
08/21/20141,0281,0301,0161,022
08/22/20141,0261,0261,0041,006
08/25/20141,0061,0229981,010
08/26/20141,0261,0621,0221,052
08/27/20141,0561,0901,0561,074
08/28/20141,0761,0821,0621,070
08/29/20141,0701,0701,0541,064
09/01/20141,0681,0981,0601,092
09/02/20141,0981,0981,0721,084
09/03/20141,0881,0901,0721,084
09/04/20141,0841,0901,0681,072
09/05/20141,0721,0781,0621,072
09/08/20141,0841,1001,0781,098
09/09/20141,0981,1101,0861,094
09/10/20141,0881,0921,0641,074
09/11/20141,0741,0761,0561,058
09/12/20141,0501,0581,0301,040
09/16/20141,0481,0741,0421,068
09/17/20141,0761,0781,0521,058
09/18/20141,0601,0621,0301,034
09/19/20141,0341,0381,0181,026
09/22/20141,0181,0229901,008
09/24/20141,0101,0461,0081,042
09/25/20141,0501,0521,0381,052
09/26/20141,0341,0581,0321,050
09/29/20141,0521,0801,0461,066
09/30/20141,0601,0641,0401,050
10/01/20141,0541,0601,0401,044
10/02/20141,0201,0301,0061,006
10/03/20141,0041,0261,0021,024
10/06/20141,0321,0381,0161,030
10/07/20141,0261,0281,0081,008
10/08/20149901,002984998
10/09/20141,0041,008968970
10/10/2014958968950962
10/14/2014932940924926
10/15/2014932952932950
10/16/2014924942920932
10/17/2014938948920920
10/20/2014952972948966
10/21/2014968980952956
10/22/20149881,0069861,002
10/23/20141,0041,0169921,006
10/24/20141,0141,0161,0021,008
10/27/20141,0161,0281,0121,026
10/28/20141,0261,032950964
10/29/2014984996970982
10/30/2014976976952952
10/31/2014960996952984
11/04/20141,0101,014980984
11/05/2014980982962966
11/06/2014970984962964
11/07/2014974976960968
11/10/2014964966948958
11/11/2014960972948962
11/12/2014966966924932
11/13/2014924938910930
11/14/2014944944930938
11/17/2014932934906908
11/18/2014914930914930
11/19/2014932944930936
11/20/2014938938922932
11/21/2014932942922938
11/25/2014944946934942
11/26/2014936942934936
11/27/2014932934918918
11/28/2014922938922938
12/01/2014944944932938
12/02/2014932944926944
12/03/2014944946940944
12/04/2014948954938938
12/05/2014932934920924
12/08/2014932934922926
12/09/2014924928918922
12/10/2014916940908934
12/11/2014920932912928
12/12/2014942970938958
12/15/2014954972952960
12/16/2014956960932940
12/17/2014936954930944
12/18/2014964982958982
12/19/2014992996980982
12/22/2014982986970984
12/24/2014990992980982
12/25/2014980988978984
12/26/20149821,0089801,002
12/29/20141,0061,0149881,006
12/30/20141,0041,006992998