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

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,423.7878
CLOSE 1,423.4041

Low

LOW 1,176

High

HIGH 1,686
DATEOPENHIGHLOWCLOSE
01/04/20161,4361,4441,4061,410
01/05/20161,4021,4181,3961,404
01/06/20161,4041,4201,3901,398
01/07/20161,3881,4121,3721,390
01/08/20161,3701,3981,3581,362
01/12/20161,3441,3561,3101,318
01/13/20161,3301,3841,3301,380
01/14/20161,3401,3481,3121,340
01/15/20161,3641,3721,3181,328
01/18/20161,2881,3041,2601,294
01/19/20161,2921,2961,2721,290
01/20/20161,2981,3001,2261,226
01/21/20161,2201,2421,1761,176
01/22/20161,2141,2481,1981,246
01/25/20161,2681,2701,2461,258
01/26/20161,2381,2561,2281,238
01/27/20161,2701,2781,2501,272
01/28/20161,2621,2901,2521,278
01/29/20161,3061,3561,2821,352
02/01/20161,4121,4441,3981,432
02/02/20161,4221,4621,4161,430
02/03/20161,4001,4061,3621,384
02/04/20161,3721,3921,3601,364
02/05/20161,3461,3681,3221,338
02/08/20161,3181,3921,3161,380
02/09/20161,3401,3621,3041,346
02/10/20161,3801,4281,3061,340
02/12/20161,2701,2961,2461,258
02/15/20161,3301,4121,3081,402
02/16/20161,3801,3981,3441,344
02/17/20161,3481,3681,2861,316
02/18/20161,3461,3461,3001,302
02/19/20161,2981,3121,2681,286
02/22/20161,2781,3161,2761,288
02/23/20161,3001,3081,2701,274
02/24/20161,2501,2701,2361,266
02/25/20161,2861,3541,2861,334
02/26/20161,3341,3501,3181,326
02/29/20161,3341,3381,2961,296
03/01/20161,2901,3301,2901,326
03/02/20161,3501,3581,3321,348
03/03/20161,3381,3401,3201,334
03/04/20161,3261,3381,3181,338
03/07/20161,3401,3521,3341,344
03/08/20161,3401,3421,3061,332
03/09/20161,3181,3321,3021,316
03/10/20161,3301,3481,3161,344
03/11/20161,3261,3761,3201,370
03/14/20161,3901,4141,3861,390
03/15/20161,3861,4101,3821,396
03/16/20161,3781,4041,3781,380
03/17/20161,3941,4101,3781,390
03/18/20161,3861,3961,3761,388
03/22/20161,4001,4641,3861,454
03/23/20161,4601,5021,4461,476
03/24/20161,4821,5101,4721,486
03/25/20161,4841,4961,4281,440
03/28/20161,4541,4541,4081,430
03/29/20161,4361,4661,4321,452
03/30/20161,4461,4581,4301,440
03/31/20161,4481,4541,4101,412
04/01/20161,4101,4101,3721,380
04/04/20161,3741,3901,3581,370
04/05/20161,3681,3681,3301,336
04/06/20161,3361,3501,3161,334
04/07/20161,3341,3641,3281,344
04/08/20161,3241,3741,3221,356
04/11/20161,3581,3681,3401,362
04/12/20161,3581,3621,3421,352
04/13/20161,3621,3701,3481,368
04/14/20161,3921,4061,3821,402
04/15/20161,4101,4261,3841,398
04/18/20161,3781,4361,3721,426
04/19/20161,4381,4501,4121,424
04/20/20161,4401,4521,4241,428
04/21/20161,4461,4461,4261,442
04/22/20161,4381,4581,4321,456
04/25/20161,4561,4601,3941,398
04/26/20161,3981,4161,3941,402
04/27/20161,4141,4201,4021,406
04/28/20161,4121,4141,3621,370
05/02/20161,3321,3601,3321,340
05/06/20161,3361,3481,3141,324
05/09/20161,3501,3681,3481,362
05/10/20161,3621,3981,3621,394
05/11/20161,4001,4221,3821,404
05/12/20161,4001,4241,3941,414
05/13/20161,4281,4341,3701,384
05/16/20161,3781,4101,3721,378
05/17/20161,3801,4061,3701,402
05/18/20161,4101,4441,3981,440
05/19/20161,4601,4801,4441,470
05/20/20161,4521,4741,4521,466
05/23/20161,4581,4721,4481,460
05/24/20161,4601,4861,4601,474
05/25/20161,4921,4941,4581,462
05/26/20161,4761,4901,4721,478
05/27/20161,4881,5041,4841,500
05/30/20161,5101,5161,5001,504
05/31/20161,5041,5101,4961,510
06/01/20161,5001,5041,4541,464
06/02/20161,4641,4801,4461,450
06/03/20161,4601,4661,4461,466
06/06/20161,4061,4181,3621,388
06/07/20161,3861,3901,3761,386
06/08/20161,4061,4121,3941,412
06/09/20161,4001,4281,3981,422
06/10/20161,4281,4281,4101,420
06/13/20161,4141,4141,3821,384
06/14/20161,3821,4001,3701,392
06/15/20161,3921,4061,3681,372
06/16/20161,3661,3781,3381,344
06/17/20161,3561,3661,3341,344
06/20/20161,3641,3841,3501,370
06/21/20161,3641,3961,3481,390
06/22/20161,3821,3921,3641,374
06/23/20161,3721,3781,3621,376
06/24/20161,3921,3921,2701,292
06/27/20161,3081,3721,3081,358
06/28/20161,3381,4001,3381,384
06/29/20161,4201,4201,3941,410
06/30/20161,4261,4381,4141,416
07/01/20161,4161,4201,4021,418
07/04/20161,4121,4281,4041,412
07/05/20161,4201,4341,4161,432
07/06/20161,4161,4281,4041,428
07/07/20161,4241,4261,3961,410
07/08/20161,4161,4201,3881,388
07/11/20161,4201,4721,4161,462
07/12/20161,4901,5021,4481,452
07/13/20161,4681,4721,4421,454
07/14/20161,4581,4901,4521,486
07/15/20161,4921,4981,4601,462
07/19/20161,4661,4681,4421,468
07/20/20161,4641,4961,4581,494
07/21/20161,5081,5301,5001,514
07/22/20161,5001,5121,4861,496
07/25/20161,5001,5121,4881,502
07/26/20161,4961,5101,4781,502
07/27/20161,5181,5381,5101,526
07/28/20161,5141,5261,4981,520
07/29/20161,5141,5261,4881,524
08/01/20161,5101,5501,4981,540
08/02/20161,5241,5321,5161,516
08/03/20161,5161,5321,5021,512
08/04/20161,5121,5121,4621,472
08/05/20161,4561,4761,4201,426
08/08/20161,4281,4361,3801,404
08/09/20161,3701,4701,3541,458
08/10/20161,4581,5121,4581,502
08/12/20161,5101,5161,4921,500
08/15/20161,5001,5001,4761,478
08/16/20161,4841,4881,4641,464
08/17/20161,4581,4601,4181,428
08/18/20161,4201,4441,4141,422
08/19/20161,4181,4221,3841,394
08/22/20161,4041,4041,3821,400
08/23/20161,4041,4521,4041,432
08/24/20161,4381,4421,4181,424
08/25/20161,4201,4261,3981,402
08/26/20161,4021,4041,3881,392
08/29/20161,4121,4161,3861,390
08/30/20161,3921,3961,3801,388
08/31/20161,3941,3981,3761,390
09/01/20161,4021,4041,3821,398
09/02/20161,4061,4221,4061,412
09/05/20161,4181,4181,3901,396
09/06/20161,4001,4361,4001,434
09/07/20161,4261,4501,4261,442
09/08/20161,4361,4461,4261,434
09/09/20161,4201,4341,4121,416
09/12/20161,3941,4041,3921,396
09/13/20161,4001,4101,3961,400
09/14/20161,4001,4121,3961,404
09/15/20161,3981,4001,3841,388
09/16/20161,4081,4181,3901,398
09/20/20161,3981,4121,3821,396
09/21/20161,3981,4201,3901,416
09/23/20161,4181,4321,4101,422
09/26/20161,4221,4261,4121,414
09/27/20161,4081,4381,3941,438
09/28/20161,4301,4341,4081,426
09/29/20161,4281,4321,4081,422
09/30/20161,4021,4161,3961,408
10/03/20161,4161,4221,4001,402
10/04/20161,4161,4161,4021,408
10/05/20161,4141,4161,3901,392
10/06/20161,3961,3961,3861,388
10/07/20161,3941,3941,3841,388
10/11/20161,4201,4261,3881,392
10/12/20161,3981,4241,3941,404
10/13/20161,4041,4061,3841,394
10/14/20161,3941,3961,3821,392
10/17/20161,3881,3881,3621,368
10/18/20161,3721,4001,3681,400
10/19/20161,3921,4001,3901,398
10/20/20161,3961,4061,3921,402
10/21/20161,3761,3801,3701,376
10/24/20161,3761,3861,3701,382
10/25/20161,3821,3941,3801,390
10/26/20161,3941,4021,3861,398
10/27/20161,4041,4221,4041,414
10/28/20161,4201,4201,4021,410
10/31/20161,4101,4201,4001,418
11/01/20161,4141,4221,4061,420
11/02/20161,4101,4161,3921,400
11/04/20161,3901,4001,3701,384
11/07/20161,3981,4001,3801,398
11/08/20161,4001,4201,3961,414
11/09/20161,3981,4121,3321,354
11/10/20161,3881,3981,3621,388
11/11/20161,4041,4161,3821,388
11/14/20161,4001,4081,3881,394
11/15/20161,4101,4281,4021,424
11/16/20161,4301,4641,4201,458
11/17/20161,4801,5201,4801,514
11/18/20161,5141,5201,5041,514
11/21/20161,5201,5361,5181,532
11/22/20161,5361,5541,5341,550
11/24/20161,5601,5701,5521,560
11/25/20161,5601,5621,5421,552
11/28/20161,5481,5781,5461,572
11/29/20161,5801,5961,5781,588
11/30/20161,5921,6281,5821,604
12/01/20161,6101,6301,5961,610
12/02/20161,6081,6221,5981,604
12/05/20161,6141,6201,5961,606
12/06/20161,6141,6281,6101,624
12/07/20161,6221,6361,6101,630
12/08/20161,6321,6421,6241,636
12/09/20161,6361,6421,6301,636
12/12/20161,6361,6741,6261,654
12/13/20161,6481,6641,6481,662
12/14/20161,6701,6861,6581,660
12/15/20161,6661,6681,6441,652
12/16/20161,6581,6701,6481,666
12/19/20161,6481,6521,6321,644
12/20/20161,6401,6501,6281,648
12/21/20161,6461,6461,6241,632
12/22/20161,6241,6341,6181,632
12/26/20161,6281,6281,6141,614
12/27/20161,6081,6201,6061,610
12/28/20161,6181,6401,6161,626
12/29/20161,6141,6201,6081,616
12/30/20161,6121,6221,6041,618