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

2017 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,873.7976
CLOSE 1,875.2632

Low

LOW 1,426

High

HIGH 2,598
DATEOPENHIGHLOWCLOSE
01/04/20171,6321,6641,6241,660
01/05/20171,6681,6761,6401,650
01/06/20171,6341,6661,6341,660
01/10/20171,6561,6661,6461,654
01/11/20171,6601,6601,6421,650
01/12/20171,6421,6461,6261,638
01/13/20171,6421,6421,6341,640
01/16/20171,6321,6341,6201,626
01/17/20171,6221,6261,5921,596
01/18/20171,5861,5961,5741,592
01/19/20171,6061,6141,5901,594
01/20/20171,5781,5921,5741,592
01/23/20171,5821,5881,5661,566
01/24/20171,5661,5801,5601,564
01/25/20171,5801,5901,5521,558
01/26/20171,5701,5841,5661,582
01/27/20171,5901,6141,5841,598
01/30/20171,5901,5921,5781,588
01/31/20171,5761,5841,5701,574
02/01/20171,5601,5701,5461,568
02/02/20171,5701,5701,5301,534
02/03/20171,5421,5501,5341,544
02/06/20171,5601,5641,5421,550
02/07/20171,5401,5601,5321,556
02/08/20171,5701,5821,4961,508
02/09/20171,5141,5141,4661,470
02/10/20171,4881,5061,4721,478
02/13/20171,5001,5001,4801,486
02/14/20171,4901,4921,4701,472
02/15/20171,4901,4921,4821,488
02/16/20171,4901,4901,4721,480
02/17/20171,4781,4941,4741,490
02/20/20171,4881,4921,4741,482
02/21/20171,4821,4841,4741,482
02/22/20171,4841,4861,4701,482
02/23/20171,4841,4881,4741,484
02/24/20171,4781,4821,4701,474
02/27/20171,4621,4641,4461,450
02/28/20171,4641,4741,4621,464
03/01/20171,4721,4801,4661,476
03/02/20171,4901,5021,4761,482
03/03/20171,4681,4721,4501,454
03/06/20171,4501,4521,4381,440
03/07/20171,4301,4401,4261,440
03/08/20171,4441,4661,4361,466
03/09/20171,4801,4921,4681,486
03/10/20171,4961,4961,4781,484
03/13/20171,4841,4921,4781,490
03/14/20171,4881,4941,4841,492
03/15/20171,5001,5061,4881,498
03/16/20171,5561,5581,5141,522
03/17/20171,5101,5201,4961,510
03/21/20171,5121,5241,5081,518
03/22/20171,4981,5141,4921,492
03/23/20171,4921,4961,4821,488
03/24/20171,5001,5061,4961,506
03/27/20171,5061,5081,4821,486
03/28/20171,4961,5041,4881,504
03/29/20171,4941,4941,4741,478
03/30/20171,4741,4781,4401,444
03/31/20171,4581,4781,4521,452
04/03/20171,4681,5001,4641,492
04/04/20171,4921,5021,4681,476
04/05/20171,4821,4901,4721,486
04/06/20171,4861,4941,4541,460
04/07/20171,4641,4741,4541,468
04/10/20171,4821,4901,4741,480
04/11/20171,4781,4841,4721,484
04/12/20171,4801,4881,4741,488
04/13/20171,4821,4881,4721,478
04/14/20171,4861,4861,4501,454
04/17/20171,4441,4581,4421,452
04/18/20171,4621,4801,4621,476
04/19/20171,4761,4821,4681,480
04/20/20171,4761,4901,4661,478
04/21/20171,4861,4901,4801,488
04/24/20171,4981,5081,4901,504
04/25/20171,4981,5121,4981,508
04/26/20171,5161,5181,5061,516
04/27/20171,5121,5121,4981,498
04/28/20171,5021,5181,4981,514
05/01/20171,5081,5141,5001,510
05/02/20171,5181,5301,5121,518
05/08/20171,5341,5541,5241,552
05/09/20171,5561,5701,5521,562
05/10/20171,5701,5781,5621,574
05/11/20171,5721,5821,5641,580
05/12/20171,5801,5861,5401,586
05/15/20171,5841,6361,5821,634
05/16/20171,6321,6501,6301,650
05/17/20171,6361,6561,6341,650
05/18/20171,6321,6561,6321,654
05/19/20171,6541,6741,6521,664
05/22/20171,6661,6721,6481,664
05/23/20171,6601,6781,6561,670
05/24/20171,6801,6821,6641,670
05/25/20171,6701,6961,6701,692
05/26/20171,6861,7001,6821,690
05/29/20171,6821,6921,6761,686
05/30/20171,6861,7001,6841,692
05/31/20171,6861,7021,6841,702
06/01/20171,6981,7161,6961,712
06/02/20171,7241,7261,7041,724
06/05/20171,7181,7401,7161,736
06/06/20171,7341,7441,7241,732
06/07/20171,7321,7321,7001,714
06/08/20171,7181,7321,7081,722
06/09/20171,7321,7321,7061,712
06/12/20171,7081,7421,7001,742
06/13/20171,7461,7881,7421,788
06/14/20171,7921,8021,7821,786
06/15/20171,7901,8501,7881,844
06/16/20171,8341,8501,8221,838
06/19/20171,8501,8841,8481,884
06/20/20171,9361,9641,9261,930
06/21/20171,9301,9601,9201,942
06/22/20171,9441,9561,9321,944
06/23/20171,9441,9501,9301,940
06/26/20171,9401,9401,9241,934
06/27/20171,9201,9261,9021,924
06/28/20171,9201,9281,9061,910
06/29/20171,9081,9101,8981,910
06/30/20171,8961,8981,8761,896
07/03/20171,9021,9261,8941,898
07/04/20171,9021,9041,8721,876
07/05/20171,8761,8941,8601,892
07/06/20171,9441,9761,9401,966
07/07/20171,9601,9721,9061,920
07/10/20171,9301,9461,9101,934
07/11/20171,9421,9701,9381,970
07/12/20171,9621,9641,9241,930
07/13/20171,9421,9541,9361,940
07/14/20171,9421,9481,9321,936
07/18/20171,9281,9321,9141,928
07/19/20171,9141,9361,9141,930
07/20/20171,9281,9581,9281,946
07/21/20171,9421,9481,9281,938
07/24/20171,9241,9321,9181,930
07/25/20171,9301,9321,9021,910
07/26/20171,9201,9241,9001,912
07/27/20171,9141,9321,9081,908
07/28/20171,9021,9161,8841,910
07/31/20171,8961,9261,8921,924
08/01/20171,9141,9601,9081,958
08/02/20171,9641,9681,9301,940
08/03/20171,9401,9601,9361,950
08/04/20171,9541,9621,9461,958
08/07/20171,9662,0701,9582,062
08/08/20172,0662,0781,9942,034
08/09/20172,0322,0322,0042,012
08/10/20172,0202,0361,9722,002
08/14/20171,9842,0081,9541,998
08/15/20172,0102,0362,0062,016
08/16/20172,0202,0221,9761,976
08/17/20171,9741,9901,9721,982
08/18/20171,9601,9701,9441,948
08/21/20171,9582,0001,9561,998
08/22/20172,0022,0241,9881,996
08/23/20172,0122,0282,0042,010
08/24/20172,0042,0161,9861,990
08/25/20171,9921,9921,9721,978
08/28/20171,9801,9941,9761,992
08/29/20171,9962,0201,9962,020
08/30/20172,0322,0442,0062,024
08/31/20172,0262,0302,0102,018
09/01/20172,0422,0662,0382,064
09/04/20172,0602,0722,0422,042
09/05/20172,0402,0422,0162,032
09/06/20172,0162,0482,0102,040
09/07/20172,0642,0882,0502,070
09/08/20172,0782,0842,0542,074
09/11/20172,0882,0962,0802,084
09/12/20172,1002,1382,0402,052
09/13/20172,0042,0442,0042,034
09/14/20172,0262,0282,0062,014
09/15/20172,0322,0562,0282,056
09/19/20172,0682,0762,0622,076
09/20/20172,0802,1402,0782,140
09/21/20172,1602,1902,1522,174
09/22/20172,1802,1982,1662,170
09/25/20172,1882,1882,1662,180
09/26/20172,1842,2182,1802,206
09/27/20172,2002,2022,1742,200
09/28/20172,2162,2342,1842,206
09/29/20172,2042,2362,2002,236
10/02/20172,2262,2382,2042,216
10/03/20172,2242,2382,2182,238
10/04/20172,2202,2222,1982,210
10/05/20172,2102,2202,2082,216
10/06/20172,2302,2322,2182,228
10/10/20172,2142,2862,2122,282
10/11/20172,2822,3082,2742,302
10/12/20172,3302,3442,3082,308
10/13/20172,2982,3462,2902,334
10/16/20172,3442,3542,3342,336
10/17/20172,3422,3442,3222,328
10/18/20172,3382,3522,3142,324
10/19/20172,3302,3322,2902,296
10/20/20172,2762,2962,2722,284
10/23/20172,2822,3082,2762,296
10/24/20172,2982,3382,2882,336
10/25/20172,3442,3462,3262,334
10/26/20172,3382,3582,3322,352
10/27/20172,3522,3702,3362,358
10/30/20172,3562,3602,3422,350
10/31/20172,3422,3562,3362,346
11/01/20172,3562,4382,3502,432
11/02/20172,4522,4742,4362,474
11/06/20172,5002,5142,4882,502
11/07/20172,4902,5222,4762,520
11/08/20172,5302,5582,4622,482
11/09/20172,5062,5982,5002,554
11/10/20172,4942,5222,4702,478
11/13/20172,4662,4802,4482,450
11/14/20172,4202,4622,3682,394
11/15/20172,3342,3402,2662,270
11/16/20172,2482,2882,2362,276
11/17/20172,2982,3122,2582,278
11/20/20172,2602,2942,2582,286
11/21/20172,3162,3322,2942,306
11/22/20172,3302,3442,2942,300
11/24/20172,2922,2962,2722,282
11/27/20172,2802,2822,2522,256
11/28/20172,2762,3162,2742,304
11/29/20172,3142,3202,2862,320
11/30/20172,3302,3602,3142,358
12/01/20172,3762,3862,3262,348
12/04/20172,3482,3602,3262,328
12/05/20172,3082,3502,2902,342
12/06/20172,3142,3362,2882,304
12/07/20172,2942,3542,2842,352
12/08/20172,3602,3762,3442,376
12/11/20172,3722,3742,2202,278
12/12/20172,2542,3302,2502,324
12/13/20172,3042,3102,2782,310
12/14/20172,3122,3342,3082,332
12/15/20172,3162,3222,2882,312
12/18/20172,3042,3122,2062,250
12/19/20172,1782,1782,1102,132
12/20/20172,1102,1142,0602,104
12/21/20172,1122,1902,1082,166
12/22/20172,1362,1502,1162,138
12/25/20172,1462,1542,1302,134
12/26/20172,1362,1662,1362,154
12/27/20172,1642,1862,1602,184
12/28/20172,1882,1942,1682,172
12/29/20172,1722,1802,1602,168