1812.T: Kajima Corporation Historical Data

2018 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 1,783.8776

CLOSE 1,783.0286

Low

LOW 1,366

High

HIGH 2,306

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2018	2,200	2,220	2,156	2,218
01/05/2018	2,218	2,218	2,188	2,216
01/09/2018	2,260	2,268	2,240	2,246
01/10/2018	2,218	2,234	2,212	2,218
01/11/2018	2,204	2,208	2,184	2,194
01/12/2018	2,190	2,200	2,172	2,186
01/15/2018	2,206	2,222	2,188	2,196
01/16/2018	2,178	2,194	2,156	2,186
01/17/2018	2,192	2,224	2,188	2,192
01/18/2018	2,208	2,222	2,196	2,206
01/19/2018	2,228	2,280	2,226	2,276
01/22/2018	2,282	2,286	2,264	2,280
01/23/2018	2,288	2,292	2,264	2,272
01/24/2018	2,278	2,306	2,276	2,288
01/25/2018	2,276	2,286	2,262	2,272
01/26/2018	2,256	2,266	2,234	2,254
01/29/2018	2,230	2,274	2,230	2,256
01/30/2018	2,232	2,240	2,178	2,184
01/31/2018	2,174	2,204	2,158	2,158
02/01/2018	2,170	2,194	2,160	2,192
02/02/2018	2,174	2,196	2,168	2,188
02/05/2018	2,142	2,168	2,140	2,160
02/06/2018	2,056	2,078	1,988	2,038
02/07/2018	2,082	2,090	1,972	1,972
02/08/2018	1,982	2,012	1,952	1,994
02/09/2018	1,942	1,986	1,938	1,974
02/13/2018	2,002	2,022	1,962	1,982
02/14/2018	1,990	2,002	1,932	1,966
02/15/2018	1,940	1,974	1,924	1,932
02/16/2018	1,932	2,002	1,932	1,986
02/19/2018	2,012	2,020	2,004	2,016
02/20/2018	2,020	2,028	1,992	2,016
02/21/2018	2,030	2,080	2,020	2,066
02/22/2018	2,024	2,038	1,976	1,984
02/23/2018	2,010	2,056	2,006	2,052
02/26/2018	2,054	2,068	2,046	2,058
02/27/2018	2,090	2,098	2,072	2,082
02/28/2018	2,080	2,100	2,044	2,044
03/01/2018	2,030	2,036	1,998	2,006
03/02/2018	1,958	1,984	1,952	1,966
03/05/2018	1,940	1,966	1,932	1,960
03/06/2018	1,974	2,002	1,964	1,978
03/07/2018	1,968	2,004	1,964	1,978
03/08/2018	2,008	2,014	1,980	1,994
03/09/2018	2,010	2,074	2,004	2,036
03/12/2018	2,076	2,078	2,028	2,038
03/13/2018	2,030	2,042	2,014	2,040
03/14/2018	2,018	2,020	1,986	1,992
03/15/2018	1,976	1,986	1,948	1,980
03/16/2018	1,992	2,018	1,986	2,000
03/19/2018	1,968	1,994	1,964	1,970
03/20/2018	1,958	1,984	1,938	1,982
03/22/2018	1,962	1,994	1,954	1,994
03/23/2018	1,936	1,948	1,900	1,906
03/26/2018	1,876	1,892	1,858	1,890
03/27/2018	1,896	1,962	1,882	1,960
03/28/2018	1,928	1,938	1,908	1,936
03/29/2018	1,966	1,990	1,954	1,974
03/30/2018	1,980	1,990	1,960	1,974
04/02/2018	1,980	1,982	1,944	1,944
04/03/2018	1,918	1,948	1,910	1,936
04/04/2018	1,944	1,954	1,930	1,946
04/05/2018	1,968	1,982	1,954	1,974
04/06/2018	1,970	1,992	1,966	1,978
04/09/2018	1,974	1,990	1,970	1,976
04/10/2018	1,990	2,020	1,984	2,014
04/11/2018	2,016	2,018	1,984	1,984
04/12/2018	1,982	1,988	1,968	1,970
04/13/2018	1,978	1,986	1,958	1,972
04/16/2018	1,970	1,980	1,962	1,976
04/17/2018	1,962	1,978	1,958	1,976
04/18/2018	1,998	2,058	1,996	2,054
04/19/2018	2,070	2,086	2,050	2,064
04/20/2018	2,040	2,050	2,020	2,034
04/23/2018	2,022	2,026	2,000	2,008
04/24/2018	2,018	2,022	1,988	2,010
04/25/2018	1,998	2,054	1,994	2,046
04/26/2018	2,050	2,094	2,020	2,088
04/27/2018	2,114	2,124	2,086	2,110
05/01/2018	2,106	2,114	2,090	2,102
05/02/2018	2,092	2,104	2,064	2,076
05/07/2018	2,036	2,058	2,022	2,054
05/08/2018	2,050	2,078	2,044	2,056
05/09/2018	2,062	2,072	2,022	2,032
05/10/2018	2,024	2,074	2,012	2,068
05/11/2018	2,066	2,106	2,062	2,104
05/14/2018	2,086	2,128	2,086	2,098
05/15/2018	2,086	2,104	2,000	2,026
05/16/2018	2,000	2,008	1,948	1,954
05/17/2018	1,960	1,972	1,910	1,910
05/18/2018	1,900	1,902	1,842	1,852
05/21/2018	1,852	1,852	1,802	1,822
05/22/2018	1,834	1,842	1,820	1,834
05/23/2018	1,842	1,862	1,836	1,842
05/24/2018	1,842	1,850	1,814	1,818
05/25/2018	1,820	1,844	1,818	1,828
05/28/2018	1,828	1,830	1,802	1,828
05/29/2018	1,818	1,824	1,804	1,818
05/30/2018	1,780	1,794	1,774	1,786
05/31/2018	1,762	1,782	1,744	1,776
06/01/2018	1,754	1,804	1,754	1,796
06/04/2018	1,820	1,838	1,814	1,824
06/05/2018	1,836	1,836	1,798	1,806
06/06/2018	1,798	1,836	1,798	1,836
06/07/2018	1,852	1,854	1,828	1,830
06/08/2018	1,810	1,822	1,786	1,794
06/11/2018	1,798	1,814	1,792	1,812
06/12/2018	1,812	1,822	1,798	1,804
06/13/2018	1,796	1,826	1,794	1,826
06/14/2018	1,816	1,818	1,796	1,802
06/15/2018	1,812	1,814	1,786	1,798
06/18/2018	1,786	1,790	1,760	1,778
06/19/2018	1,772	1,780	1,738	1,750
06/20/2018	1,704	1,730	1,692	1,726
06/21/2018	1,722	1,738	1,702	1,728
06/22/2018	1,710	1,722	1,700	1,704
06/25/2018	1,726	1,732	1,700	1,702
06/26/2018	1,684	1,728	1,666	1,726
06/27/2018	1,714	1,730	1,686	1,724
06/28/2018	1,718	1,730	1,712	1,716
06/29/2018	1,728	1,728	1,698	1,716
07/02/2018	1,704	1,704	1,642	1,646
07/03/2018	1,652	1,664	1,634	1,648
07/04/2018	1,630	1,656	1,630	1,646
07/05/2018	1,630	1,640	1,614	1,624
07/06/2018	1,600	1,620	1,580	1,612
07/09/2018	1,630	1,678	1,630	1,676
07/10/2018	1,702	1,742	1,696	1,724
07/11/2018	1,710	1,732	1,692	1,714
07/12/2018	1,722	1,730	1,710	1,718
07/13/2018	1,734	1,736	1,712	1,716
07/17/2018	1,732	1,746	1,726	1,736
07/18/2018	1,744	1,756	1,728	1,728
07/19/2018	1,736	1,736	1,712	1,712
07/20/2018	1,706	1,706	1,674	1,688
07/23/2018	1,674	1,700	1,670	1,694
07/24/2018	1,696	1,722	1,686	1,716
07/25/2018	1,718	1,746	1,706	1,736
07/26/2018	1,758	1,780	1,758	1,778
07/27/2018	1,788	1,790	1,756	1,766
07/30/2018	1,772	1,774	1,760	1,766
07/31/2018	1,766	1,768	1,740	1,742
08/01/2018	1,730	1,730	1,702	1,708
08/02/2018	1,708	1,722	1,682	1,684
08/03/2018	1,676	1,680	1,664	1,666
08/06/2018	1,666	1,672	1,576	1,594
08/07/2018	1,606	1,712	1,598	1,702
08/08/2018	1,672	1,682	1,620	1,648
08/09/2018	1,650	1,680	1,648	1,658
08/10/2018	1,660	1,664	1,636	1,654
08/13/2018	1,640	1,652	1,620	1,622
08/14/2018	1,636	1,664	1,622	1,660
08/15/2018	1,664	1,672	1,626	1,632
08/16/2018	1,610	1,622	1,600	1,620
08/17/2018	1,624	1,630	1,610	1,618
08/20/2018	1,612	1,622	1,606	1,616
08/21/2018	1,616	1,616	1,598	1,598
08/22/2018	1,598	1,614	1,588	1,604
08/23/2018	1,598	1,600	1,584	1,594
08/24/2018	1,608	1,628	1,594	1,610
08/27/2018	1,616	1,624	1,610	1,620
08/28/2018	1,632	1,638	1,614	1,616
08/29/2018	1,618	1,636	1,618	1,624
08/30/2018	1,638	1,638	1,610	1,614
08/31/2018	1,608	1,616	1,598	1,600
09/03/2018	1,604	1,610	1,572	1,578
09/04/2018	1,576	1,590	1,568	1,574
09/05/2018	1,570	1,580	1,566	1,574
09/06/2018	1,560	1,588	1,558	1,566
09/07/2018	1,554	1,556	1,522	1,528
09/10/2018	1,514	1,548	1,510	1,538
09/11/2018	1,538	1,548	1,510	1,518
09/12/2018	1,518	1,524	1,496	1,508
09/13/2018	1,510	1,544	1,508	1,542
09/14/2018	1,556	1,590	1,552	1,582
09/18/2018	1,562	1,598	1,554	1,590
09/19/2018	1,616	1,626	1,600	1,606
09/20/2018	1,624	1,658	1,612	1,652
09/21/2018	1,660	1,674	1,650	1,664
09/25/2018	1,672	1,690	1,664	1,682
09/26/2018	1,659	1,662	1,624	1,656
09/27/2018	1,661	1,661	1,621	1,631
09/28/2018	1,658	1,668	1,644	1,651
10/01/2018	1,650	1,657	1,640	1,649
10/02/2018	1,661	1,664	1,635	1,643
10/03/2018	1,647	1,652	1,605	1,611
10/04/2018	1,617	1,623	1,604	1,607
10/05/2018	1,600	1,620	1,599	1,616
10/09/2018	1,621	1,645	1,599	1,609
10/10/2018	1,622	1,624	1,598	1,612
10/11/2018	1,555	1,571	1,532	1,549
10/12/2018	1,534	1,572	1,532	1,572
10/15/2018	1,543	1,547	1,514	1,519
10/16/2018	1,519	1,545	1,519	1,541
10/17/2018	1,561	1,581	1,554	1,575
10/18/2018	1,574	1,588	1,557	1,559
10/19/2018	1,547	1,551	1,529	1,548
10/22/2018	1,528	1,550	1,516	1,547
10/23/2018	1,519	1,521	1,474	1,476
10/24/2018	1,501	1,516	1,476	1,510
10/25/2018	1,470	1,471	1,420	1,422
10/26/2018	1,434	1,441	1,397	1,418
10/29/2018	1,423	1,445	1,419	1,431
10/30/2018	1,420	1,459	1,420	1,441
10/31/2018	1,454	1,460	1,442	1,456
11/01/2018	1,469	1,487	1,458	1,482
11/02/2018	1,498	1,521	1,489	1,505
11/05/2018	1,494	1,533	1,477	1,524
11/06/2018	1,526	1,541	1,506	1,530
11/07/2018	1,530	1,539	1,504	1,511
11/08/2018	1,541	1,548	1,520	1,524
11/09/2018	1,531	1,547	1,528	1,540
11/12/2018	1,530	1,551	1,528	1,545
11/13/2018	1,538	1,539	1,475	1,486
11/14/2018	1,473	1,493	1,465	1,480
11/15/2018	1,470	1,499	1,463	1,496
11/16/2018	1,496	1,508	1,487	1,501
11/19/2018	1,499	1,518	1,486	1,510
11/20/2018	1,482	1,502	1,475	1,499
11/21/2018	1,469	1,477	1,456	1,472
11/22/2018	1,487	1,523	1,487	1,522
11/26/2018	1,550	1,581	1,548	1,558
11/27/2018	1,559	1,569	1,540	1,560
11/28/2018	1,565	1,567	1,521	1,527
11/29/2018	1,542	1,574	1,539	1,567
11/30/2018	1,562	1,585	1,554	1,571
12/03/2018	1,591	1,595	1,571	1,577
12/04/2018	1,576	1,577	1,518	1,521
12/05/2018	1,520	1,565	1,520	1,560
12/06/2018	1,548	1,556	1,514	1,531
12/07/2018	1,555	1,557	1,501	1,514
12/10/2018	1,488	1,496	1,472	1,475
12/11/2018	1,473	1,477	1,449	1,473
12/12/2018	1,493	1,527	1,490	1,524
12/13/2018	1,540	1,574	1,528	1,569
12/14/2018	1,587	1,591	1,512	1,512
12/17/2018	1,512	1,543	1,505	1,537
12/18/2018	1,524	1,543	1,511	1,532
12/19/2018	1,554	1,568	1,524	1,536
12/20/2018	1,524	1,543	1,484	1,490
12/21/2018	1,479	1,493	1,448	1,452
12/25/2018	1,395	1,411	1,369	1,371
12/26/2018	1,371	1,405	1,366	1,395
12/27/2018	1,450	1,498	1,437	1,490
12/28/2018	1,481	1,493	1,473	1,478

Menu

Create your free account now!

1812.T: Kajima Corporation Historical Data

2018 Historical Chart

Average

Low

High