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

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,493.1535
CLOSE 1,492.0083

Low

LOW 1,176

High

HIGH 1,692
DATEOPENHIGHLOWCLOSE
01/04/20191,4481,4781,4321,474
01/07/20191,5181,5391,5071,508
01/08/20191,5091,5091,4921,492
01/09/20191,4871,4981,4721,485
01/10/20191,4841,4941,4561,472
01/11/20191,4881,5151,4771,504
01/15/20191,5201,5411,4881,537
01/16/20191,5451,5521,4971,501
01/17/20191,5091,5181,4941,498
01/18/20191,5111,5481,5061,532
01/21/20191,5461,5521,5331,542
01/22/20191,5511,5571,5311,542
01/23/20191,5401,5511,5331,538
01/24/20191,5441,5461,5311,544
01/25/20191,5491,5561,5361,549
01/28/20191,5331,5351,5111,515
01/29/20191,5201,5291,5031,527
01/30/20191,5221,5411,5121,535
01/31/20191,5521,5631,5421,546
02/01/20191,5361,5511,5351,539
02/04/20191,5481,5701,5431,567
02/05/20191,5871,5941,5631,568
02/06/20191,5781,5861,5631,570
02/07/20191,5791,5821,5281,536
02/08/20191,5221,5251,4951,503
02/12/20191,5191,5601,5071,527
02/13/20191,5561,5641,5231,525
02/14/20191,5501,5981,5491,590
02/15/20191,5951,5971,5611,575
02/18/20191,5991,6041,5861,595
02/19/20191,5881,5991,5831,598
02/20/20191,5981,6061,5901,594
02/21/20191,5921,5941,5741,574
02/22/20191,5721,5811,5611,577
02/25/20191,5781,5871,5691,580
02/26/20191,5581,5721,5531,572
02/27/20191,5931,6411,5911,624
02/28/20191,6191,6751,6161,648
03/01/20191,6431,6661,6301,656
03/04/20191,6751,6771,6471,655
03/05/20191,6541,6681,6481,662
03/06/20191,6701,6721,6501,652
03/07/20191,6221,6431,6111,629
03/08/20191,6171,6241,5881,591
03/11/20191,6001,6161,5921,607
03/12/20191,6191,6421,6121,636
03/13/20191,6371,6461,6141,631
03/14/20191,6551,6681,6501,660
03/15/20191,6531,6631,6461,653
03/18/20191,6681,6711,6451,655
03/19/20191,6541,6541,6291,638
03/20/20191,6511,6611,6411,649
03/22/20191,6581,6691,6481,667
03/25/20191,6301,6331,5921,601
03/26/20191,6201,6681,6191,668
03/27/20191,6641,6701,6441,665
03/28/20191,6421,6491,6131,616
03/29/20191,6381,6431,6211,634
04/01/20191,6691,6791,6611,667
04/02/20191,6871,6921,6441,647
04/03/20191,6401,6411,6111,637
04/04/20191,6401,6471,6281,635
04/05/20191,6331,6401,6241,627
04/08/20191,6371,6401,6181,626
04/09/20191,6061,6131,5911,610
04/10/20191,5831,5851,5541,559
04/11/20191,5581,5731,5481,565
04/12/20191,5781,5801,5551,570
04/15/20191,5931,6031,5831,599
04/16/20191,5991,6161,5971,612
04/17/20191,6111,6161,5941,594
04/18/20191,5851,5971,5711,574
04/19/20191,5911,5931,5701,578
04/22/20191,5671,5921,5661,591
04/23/20191,5931,6091,5921,608
04/24/20191,6131,6211,5831,587
04/25/20191,5911,6171,5871,616
04/26/20191,6141,6461,6001,645
05/07/20191,6451,6451,6111,631
05/08/20191,6171,6211,6001,605
05/09/20191,5861,5861,5331,543
05/10/20191,5451,5841,5271,576
05/13/20191,5711,6091,5651,597
05/14/20191,5701,6271,5661,617
05/15/20191,6361,6401,5001,528
05/16/20191,5511,6141,5511,603
05/17/20191,6061,6131,5791,589
05/20/20191,5861,6061,5821,601
05/21/20191,5861,6021,5591,575
05/22/20191,5951,5991,5771,587
05/23/20191,5611,5681,5011,509
05/24/20191,5051,5071,4801,500
05/27/20191,5001,5191,4881,511
05/28/20191,5091,5211,5001,506
05/29/20191,4811,4991,4561,492
05/30/20191,4701,5111,4701,506
05/31/20191,4871,5011,4791,489
06/03/20191,4641,4941,4591,488
06/04/20191,5161,5201,4831,512
06/05/20191,5451,5471,5101,526
06/06/20191,5261,5311,5111,515
06/07/20191,5031,5421,5021,541
06/10/20191,5401,5511,5271,545
06/11/20191,5431,5571,5411,554
06/12/20191,5331,5351,5181,524
06/13/20191,5181,5301,5031,521
06/14/20191,5271,5311,5151,522
06/17/20191,5141,5261,5061,507
06/18/20191,5001,5091,4721,475
06/19/20191,5051,5161,4991,508
06/20/20191,4981,5121,4901,503
06/21/20191,5081,5081,4771,477
06/24/20191,4811,4951,4781,486
06/25/20191,5001,5041,4671,470
06/26/20191,4621,4701,4461,456
06/27/20191,4641,4991,4531,495
06/28/20191,4921,4991,4591,478
07/01/20191,5031,5101,4911,510
07/02/20191,5211,5431,5181,528
07/03/20191,5181,5311,5131,526
07/04/20191,5381,5471,5311,541
07/05/20191,5371,5501,5271,533
07/08/20191,5241,5331,5031,505
07/09/20191,5171,5261,4881,489
07/10/20191,4871,4881,4661,470
07/11/20191,4781,4871,4671,476
07/12/20191,4891,4911,4691,475
07/16/20191,4681,4741,4441,453
07/17/20191,4451,4691,4431,463
07/18/20191,4511,4561,4241,429
07/19/20191,4291,4561,4261,452
07/22/20191,4451,4621,4361,441
07/23/20191,4261,4551,4171,445
07/24/20191,4371,4371,4231,424
07/25/20191,4361,4511,4291,443
07/26/20191,4321,4351,4251,427
07/29/20191,4271,4301,3961,407
07/30/20191,4081,4191,4051,412
07/31/20191,3971,4161,3931,408
08/01/20191,3901,4201,3901,415
08/02/20191,3921,4051,3761,382
08/05/20191,3571,3661,3181,354
08/06/20191,3001,3461,2781,285
08/07/20191,2601,2631,2301,255
08/08/20191,2631,2861,2591,270
08/09/20191,2711,2711,2501,253
08/13/20191,2441,2511,2091,212
08/14/20191,2301,2311,2111,214
08/15/20191,1851,2031,1761,203
08/16/20191,1911,2061,1821,203
08/19/20191,2241,2261,2071,219
08/20/20191,2211,2451,2161,243
08/21/20191,2351,2601,2341,254
08/22/20191,2581,2751,2571,271
08/23/20191,2831,2911,2771,281
08/26/20191,2531,2791,2451,274
08/27/20191,2871,2941,2761,279
08/28/20191,2821,2891,2791,282
08/29/20191,2841,2921,2701,290
08/30/20191,3001,3011,2791,293
09/02/20191,3001,3071,2921,297
09/03/20191,2931,3021,2891,295
09/04/20191,2901,2931,2791,279
09/05/20191,2911,3101,2831,304
09/06/20191,3161,3251,3051,314
09/09/20191,3191,3371,3121,334
09/10/20191,3621,3771,3521,365
09/11/20191,3761,3931,3691,388
09/12/20191,4061,4131,3971,398
09/13/20191,4081,4111,3851,407
09/17/20191,4111,4511,4091,433
09/18/20191,4341,4361,4051,409
09/19/20191,4141,4451,4131,438
09/20/20191,4461,4471,4301,436
09/24/20191,4471,4691,4431,452
09/25/20191,4421,4421,4181,433
09/26/20191,4501,4701,4401,445
09/27/20191,4291,4341,4021,423
09/30/20191,4061,4211,4021,417
10/01/20191,4241,4491,4221,426
10/02/20191,4171,4261,4121,417
10/03/20191,3801,3941,3761,387
10/04/20191,3761,3771,3571,375
10/07/20191,3761,3811,3661,372
10/08/20191,3771,3951,3711,373
10/09/20191,3561,3751,3541,375
10/10/20191,3771,3831,3591,382
10/11/20191,4011,4201,3921,411
10/15/20191,4391,4501,4331,450
10/16/20191,4611,4741,4471,452
10/17/20191,4531,4611,4431,452
10/18/20191,4521,4641,4451,453
10/21/20191,4671,4881,4671,473
10/23/20191,4761,4771,4481,469
10/24/20191,4751,4951,4641,493
10/25/20191,4981,5171,4931,516
10/28/20191,5181,5201,4931,497
10/29/20191,4931,5081,4911,508
10/30/20191,5011,5071,4851,505
10/31/20191,5141,5151,4881,496
11/01/20191,4791,4881,4731,478
11/05/20191,5081,5251,5011,521
11/06/20191,5401,5451,5321,539
11/07/20191,5351,5411,5231,526
11/08/20191,5401,5401,5141,521
11/11/20191,5291,5331,5051,511
11/12/20191,5281,5981,5251,590
11/13/20191,5811,5881,5401,550
11/14/20191,5151,5241,4791,481
11/15/20191,4661,4741,4531,464
11/18/20191,4601,4601,4351,450
11/19/20191,4321,4371,4141,428
11/20/20191,4141,4451,4091,438
11/21/20191,4391,4661,4321,447
11/22/20191,4501,4601,4291,432
11/25/20191,4461,4641,4421,462
11/26/20191,4731,4771,4511,453
11/27/20191,4611,4701,4601,466
11/28/20191,4581,4621,4401,445
11/29/20191,4491,4561,4431,443
12/02/20191,4471,4671,4441,460
12/03/20191,4381,4561,4351,452
12/04/20191,4401,4491,4311,445
12/05/20191,4451,4841,4401,483
12/06/20191,4931,5241,4891,508
12/09/20191,5341,5401,5121,529
12/10/20191,5291,5291,5021,504
12/11/20191,5081,5101,4761,476
12/12/20191,4971,5021,4811,491
12/13/20191,5151,5161,4911,498
12/16/20191,4941,4951,4801,480
12/17/20191,4781,4831,4611,472
12/18/20191,4841,4951,4761,492
12/19/20191,4801,4881,4751,476
12/20/20191,4821,4881,4671,471
12/23/20191,4811,4841,4691,470
12/24/20191,4701,4731,4611,465
12/25/20191,4751,4751,4611,464
12/26/20191,4591,4741,4571,474
12/27/20191,4851,4901,4761,480
12/30/20191,4721,4721,4581,458