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

2015 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,206.5164
CLOSE 1,207.5082

Low

LOW 898

High

HIGH 1,494
DATEOPENHIGHLOWCLOSE
01/05/20159961,000980992
01/06/2015976982966966
01/07/2015960966942942
01/08/2015936946926938
01/09/2015944944922934
01/13/2015924926912924
01/14/2015924932916918
01/15/2015930960928952
01/16/2015938948926946
01/19/2015952956940954
01/20/2015952960948952
01/21/2015952954942950
01/22/2015944946926932
01/23/2015938938924930
01/26/2015926934922928
01/27/2015934946930944
01/28/2015936948928938
01/29/2015928942928930
01/30/2015944946932938
02/02/2015928938928932
02/03/2015936942930934
02/04/2015944956938944
02/05/2015944946930936
02/06/2015942944924926
02/09/2015930932910910
02/10/2015914978898968
02/12/2015968990962988
02/13/20159901,0249861,022
02/16/20151,0301,0561,0281,048
02/17/20151,0521,0641,0481,056
02/18/20151,0521,0661,0441,056
02/19/20151,0561,0741,0521,068
02/20/20151,0661,0741,0561,072
02/23/20151,0801,0901,0761,088
02/24/20151,0841,0881,0761,088
02/25/20151,0901,1061,0881,098
02/26/20151,0981,1141,0981,112
02/27/20151,1201,1441,1181,134
03/02/20151,1281,1321,1121,116
03/03/20151,1161,1281,1041,116
03/04/20151,1081,1181,0881,098
03/05/20151,0881,1001,0841,098
03/06/20151,1001,1021,0761,080
03/09/20151,0721,0801,0661,072
03/10/20151,0801,0841,0701,078
03/11/20151,0681,1021,0681,090
03/12/20151,0961,1061,0941,096
03/13/20151,1001,1021,0761,082
03/16/20151,0841,0941,0761,078
03/17/20151,0881,0881,0721,086
03/18/20151,0841,0901,0741,080
03/19/20151,0801,0841,0641,072
03/20/20151,0701,0701,0561,064
03/23/20151,0661,0701,0621,068
03/24/20151,0661,1001,0641,096
03/25/20151,1061,1541,1041,148
03/26/20151,1461,1701,1361,154
03/27/20151,1501,1701,1361,144
03/30/20151,1301,1321,0901,112
03/31/20151,1301,1381,1121,116
04/01/20151,1201,1341,1041,128
04/02/20151,1201,1421,1121,128
04/03/20151,1221,1281,1121,118
04/06/20151,1101,1181,1021,110
04/07/20151,1221,1361,1201,134
04/08/20151,1401,1561,1261,126
04/09/20151,1381,1381,1201,126
04/10/20151,1301,1301,1161,118
04/13/20151,1241,1241,1081,112
04/14/20151,1101,1281,1061,128
04/15/20151,1321,1421,1221,128
04/16/20151,1261,1401,1181,140
04/17/20151,1321,1341,1121,116
04/20/20151,1041,1141,0881,106
04/21/20151,1181,1281,1141,124
04/22/20151,1301,1401,0841,118
04/23/20151,1201,1541,1081,148
04/24/20151,1401,1521,1321,144
04/27/20151,1381,1461,1321,138
04/28/20151,1421,1621,1361,146
04/30/20151,1381,1541,1301,146
05/01/20151,1321,1401,1241,138
05/07/20151,1261,1261,1081,110
05/08/20151,0981,1001,0801,094
05/11/20151,1021,1081,0941,102
05/12/20151,0921,1061,0781,100
05/13/20151,0961,1241,0941,120
05/14/20151,1081,1121,0941,100
05/15/20151,1021,1061,0901,100
05/18/20151,1001,1041,0901,096
05/19/20151,0981,1041,0941,100
05/20/20151,1001,1041,0901,094
05/21/20151,0981,1061,0941,098
05/22/20151,0981,1001,0941,098
05/25/20151,1001,1001,0921,100
05/26/20151,0981,1021,0921,094
05/27/20151,0921,0941,0861,086
05/28/20151,0941,1021,0941,102
05/29/20151,0961,1021,0941,094
06/01/20151,0921,1121,0921,102
06/02/20151,0981,1201,0981,116
06/03/20151,1181,1421,1161,132
06/04/20151,1321,1461,1201,140
06/05/20151,1301,1401,1301,136
06/08/20151,1361,1361,1221,124
06/09/20151,1201,1201,1001,100
06/10/20151,1061,1121,1001,100
06/11/20151,1141,1501,1121,150
06/12/20151,1581,1621,1401,148
06/15/20151,1341,1381,1241,134
06/16/20151,1321,1661,1321,162
06/17/20151,1621,1881,1601,182
06/18/20151,1861,1921,1621,178
06/19/20151,1881,1901,1741,180
06/22/20151,1861,2101,1821,198
06/23/20151,1961,1961,1781,192
06/24/20151,1981,2021,1721,172
06/25/20151,1721,1801,1621,164
06/26/20151,1641,1681,1441,162
06/29/20151,1421,1561,1361,150
06/30/20151,1461,1681,1441,150
07/01/20151,1581,1781,1481,174
07/02/20151,1881,2181,1881,212
07/03/20151,2101,2261,2041,224
07/06/20151,2041,2221,2021,208
07/07/20151,2221,2301,2101,214
07/08/20151,2101,2201,1781,178
07/09/20151,1581,1861,1301,184
07/10/20151,1861,1921,1721,182
07/13/20151,1981,2161,1921,212
07/14/20151,2201,2261,2041,208
07/15/20151,2081,2141,1961,200
07/16/20151,2081,2181,1901,216
07/17/20151,2101,2241,2081,216
07/21/20151,2221,2261,2141,222
07/22/20151,2141,2161,2061,212
07/23/20151,2141,2181,2041,206
07/24/20151,2021,2081,1961,208
07/27/20151,2001,2041,1881,190
07/28/20151,1801,2101,1721,202
07/29/20151,2041,2101,1981,204
07/30/20151,2121,2361,2101,214
07/31/20151,2141,2321,2081,232
08/03/20151,2321,2421,2221,228
08/04/20151,2401,3041,2121,300
08/05/20151,3101,4161,3061,388
08/06/20151,3921,4101,3441,352
08/07/20151,3541,4001,3381,390
08/10/20151,3901,4361,3821,426
08/11/20151,4261,4401,3861,400
08/12/20151,3921,4141,3881,400
08/13/20151,3901,4281,3901,412
08/14/20151,4141,4241,4061,418
08/17/20151,4301,4441,4201,438
08/18/20151,4501,4601,4341,448
08/19/20151,4421,4521,4141,416
08/20/20151,4081,4361,3981,402
08/21/20151,3681,3981,3621,366
08/24/20151,3381,3701,2861,286
08/25/20151,2561,3181,2341,248
08/26/20151,2681,2981,2541,292
08/27/20151,3141,3361,3061,322
08/28/20151,3561,3701,3421,370
08/31/20151,3901,3901,3461,364
09/01/20151,3581,3601,3221,322
09/02/20151,2961,3521,2881,320
09/03/20151,3501,3741,3381,340
09/04/20151,3601,3701,3281,350
09/07/20151,3401,3561,3141,334
09/08/20151,3401,3421,2261,234
09/09/20151,2761,2861,2421,286
09/10/20151,2521,3101,2481,306
09/11/20151,2921,3181,2921,310
09/14/20151,3141,3381,3061,310
09/15/20151,3141,3221,2601,268
09/16/20151,2841,2901,2541,262
09/17/20151,2801,2941,2501,290
09/18/20151,2721,2921,2681,270
09/24/20151,2501,2661,2381,248
09/25/20151,2681,2921,2561,292
09/28/20151,2921,3101,2741,296
09/29/20151,2701,2881,2441,248
09/30/20151,2681,2781,2321,266
10/01/20151,2741,2781,2341,248
10/02/20151,2401,2661,2361,264
10/05/20151,2701,2741,2501,258
10/06/20151,2781,2961,2501,256
10/07/20151,2661,2721,2301,258
10/08/20151,2601,2661,2461,258
10/09/20151,2721,3661,2541,356
10/13/20151,3521,4001,3481,374
10/14/20151,3641,3981,3521,368
10/15/20151,3681,3981,3541,386
10/16/20151,3901,4061,3821,390
10/19/20151,3961,4381,3801,418
10/20/20151,4261,4341,3901,404
10/21/20151,3981,4161,3801,406
10/22/20151,4001,4161,3541,358
10/23/20151,3881,3881,3501,362
10/26/20151,3881,4101,3841,394
10/27/20151,3881,4001,3681,374
10/28/20151,3821,3961,3741,392
10/29/20151,4001,4021,3721,378
10/30/20151,3781,4021,3641,394
11/02/20151,3621,3781,3301,334
11/04/20151,3541,3561,2641,286
11/05/20151,2901,3021,2661,286
11/06/20151,2821,3021,2521,296
11/09/20151,3161,3741,3101,364
11/10/20151,3681,3961,3481,368
11/11/20151,3941,4121,3881,398
11/12/20151,3981,4241,3941,414
11/13/20151,4001,4261,3921,422
11/16/20151,3901,3981,3741,380
11/17/20151,3901,4121,3861,406
11/18/20151,4061,4121,3961,400
11/19/20151,4141,4181,3941,404
11/20/20151,4041,4181,3921,418
11/24/20151,4161,4381,4141,438
11/25/20151,4301,4301,3981,406
11/26/20151,4141,4301,4061,410
11/27/20151,4121,4161,3861,390
11/30/20151,3841,3861,3521,352
12/01/20151,3921,4061,3781,404
12/02/20151,4201,4581,4181,452
12/03/20151,4501,4681,4301,440
12/04/20151,4201,4361,4141,424
12/07/20151,4401,4621,4301,436
12/08/20151,4401,4401,4121,418
12/09/20151,4161,4301,4061,416
12/10/20151,4181,4461,4161,420
12/11/20151,4221,4441,4221,444
12/14/20151,4241,4601,4161,452
12/15/20151,4461,4701,4261,430
12/16/20151,4381,4601,4361,458
12/17/20151,4701,4941,4681,482
12/18/20151,4761,4941,4521,452
12/21/20151,4441,4561,4261,448
12/22/20151,4501,4761,4301,462
12/24/20151,4841,4841,4241,430
12/25/20151,4401,4441,4201,426
12/28/20151,4281,4321,4101,420
12/29/20151,4241,4541,4041,454
12/30/20151,4581,4621,4401,448