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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,250.2851
CLOSE 1,249.9876

Low

LOW 909

High

HIGH 1,478
DATEOPENHIGHLOWCLOSE
01/06/20201,4371,4391,4161,431
01/07/20201,4351,4571,4331,456
01/08/20201,4201,4281,4031,415
01/09/20201,4261,4371,4211,426
01/10/20201,4281,4321,4201,430
01/14/20201,4171,4271,4061,422
01/15/20201,4191,4261,4141,417
01/16/20201,4121,4161,3991,412
01/17/20201,4141,4311,4101,422
01/20/20201,4311,4531,4301,444
01/21/20201,4531,4701,4411,447
01/22/20201,4421,4601,4301,454
01/23/20201,4501,4501,4351,437
01/24/20201,4481,4551,4401,449
01/27/20201,4191,4291,4121,422
01/28/20201,4011,4131,3941,409
01/29/20201,4151,4191,4041,417
01/30/20201,4141,4271,3991,405
01/31/20201,4211,4261,4001,406
02/03/20201,3761,4051,3731,399
02/04/20201,3921,4101,3801,407
02/05/20201,4271,4381,4191,431
02/06/20201,4551,4781,4521,467
02/07/20201,4601,4601,4431,451
02/10/20201,4301,4431,4191,427
02/12/20201,4391,4391,3551,359
02/13/20201,3611,3691,3171,327
02/14/20201,3141,3231,2981,316
02/17/20201,2891,2991,2791,296
02/18/20201,2801,3101,2791,297
02/19/20201,3001,3081,2951,295
02/20/20201,2971,3011,2781,278
02/21/20201,2701,2771,2571,260
02/25/20201,2061,2331,2051,220
02/26/20201,2081,2231,1981,216
02/27/20201,1961,2031,1771,183
02/28/20201,1461,1681,1411,163
03/02/20201,1501,1811,1431,166
03/03/20201,1721,1801,1391,139
03/04/20201,1301,1521,1211,144
03/05/20201,1581,1581,1361,141
03/06/20201,1201,1221,0901,098
03/09/20201,0561,0661,0231,035
03/10/20201,0101,0439821,038
03/11/20201,0491,0741,0341,055
03/12/20201,0291,0409921,011
03/13/2020936994913967
03/16/20209821,008953955
03/17/2020930973909950
03/18/20209501,005942964
03/19/20209791,007945975
03/23/20209991,014931977
03/24/20201,0031,0309861,013
03/25/20201,0671,1501,0581,142
03/26/20201,1301,1381,0781,096
03/27/20201,1501,1741,1231,163
03/30/20201,1151,1601,0681,155
03/31/20201,1471,1661,0901,109
04/01/20201,0901,1161,0471,058
04/02/20201,0501,0681,0401,047
04/03/20201,0241,0409941,014
04/06/20201,0151,0761,0051,069
04/07/20201,0991,1201,0631,088
04/08/20201,0991,1051,0661,090
04/09/20201,1051,1141,0901,108
04/10/20201,1201,1341,1001,133
04/13/20201,1241,1361,1081,110
04/14/20201,0861,1021,0531,093
04/15/20201,1001,1071,0801,095
04/16/20201,0751,0841,0591,064
04/17/20201,0641,0801,0451,065
04/20/20201,0411,0551,0311,044
04/21/20201,0221,0311,0121,027
04/22/20201,0221,0521,0141,042
04/23/20201,0491,0751,0431,075
04/24/20201,0771,0831,0541,060
04/27/20201,0781,0991,0691,098
04/28/20201,1001,1021,0841,098
04/30/20201,1261,1401,1121,130
05/01/20201,1171,1201,0681,075
05/07/20201,0901,1121,0771,112
05/08/20201,1291,1531,1231,151
05/11/20201,1501,1691,1401,167
05/12/20201,1641,1691,1491,160
05/13/20201,1421,1751,1241,145
05/14/20201,1491,1891,1301,144
05/15/20201,1691,1901,1591,185
05/18/20201,1961,2021,1741,187
05/19/20201,2141,2291,2011,207
05/20/20201,1951,2101,1881,206
05/21/20201,2111,2111,1871,193
05/22/20201,2021,2021,1681,169
05/25/20201,1891,1911,1641,170
05/26/20201,1811,1961,1671,195
05/27/20201,2001,2351,1971,233
05/28/20201,2451,2561,2271,240
05/29/20201,2251,2391,2141,222
06/01/20201,2151,2501,2141,240
06/02/20201,2491,2711,2411,261
06/03/20201,2881,2911,2701,274
06/04/20201,2911,2971,2511,269
06/05/20201,2621,2681,2531,266
06/08/20201,2841,3001,2701,300
06/09/20201,3111,3451,3111,334
06/10/20201,3001,3091,2891,296
06/11/20201,2661,2891,2631,265
06/12/20201,2401,2581,2231,254
06/15/20201,2391,2481,2011,202
06/16/20201,2341,2691,2231,265
06/17/20201,2701,2741,2371,248
06/18/20201,2361,2511,2211,247
06/19/20201,2771,2781,2421,263
06/22/20201,2621,2681,2511,253
06/23/20201,2641,2821,2471,265
06/24/20201,2501,2501,2261,236
06/25/20201,2161,2181,1981,211
06/26/20201,2481,2621,2421,253
06/29/20201,2311,2581,2301,252
06/30/20201,2941,3001,2721,284
07/01/20201,2731,2791,2361,241
07/02/20201,2421,2651,2361,249
07/03/20201,2581,2641,2391,253
07/06/20201,2511,2731,2451,270
07/07/20201,2791,2791,2521,260
07/08/20201,2481,2691,2421,248
07/09/20201,2491,2611,2361,255
07/10/20201,2551,2581,2321,232
07/13/20201,2551,2621,2471,259
07/14/20201,2531,2721,2531,261
07/15/20201,2721,2831,2671,273
07/16/20201,2841,3061,2751,278
07/17/20201,2741,2821,2681,274
07/20/20201,2851,2871,2661,272
07/21/20201,2571,2601,2361,247
07/22/20201,2481,2631,2451,246
07/27/20201,2351,2431,2221,239
07/28/20201,2361,2471,2281,233
07/29/20201,2241,2311,2151,223
07/30/20201,2261,2301,2021,202
07/31/20201,1861,1921,1501,156
08/03/20201,1691,1781,1481,164
08/04/20201,1681,1991,1611,199
08/05/20201,1981,1981,1701,176
08/06/20201,1691,2361,1601,226
08/07/20201,2401,2881,2371,261
08/11/20201,2821,3201,2701,319
08/12/20201,3321,3521,3241,335
08/13/20201,3221,3411,3191,329
08/14/20201,3211,3211,3071,316
08/17/20201,3101,3271,3081,311
08/18/20201,3121,3151,3021,305
08/19/20201,3071,3241,3011,322
08/20/20201,3141,3231,3111,311
08/21/20201,3231,3281,3031,309
08/24/20201,3101,3141,2991,299
08/25/20201,3251,3441,3201,340
08/26/20201,3311,3311,3161,321
08/27/20201,3251,3251,3051,310
08/28/20201,3261,3381,2841,301
08/31/20201,3301,3421,3181,321
09/01/20201,3071,3141,2961,312
09/02/20201,3241,3241,3021,303
09/03/20201,3251,3251,3041,306
09/04/20201,2941,3141,2921,313
09/07/20201,3061,3121,2951,299
09/08/20201,2981,2991,2831,291
09/09/20201,2631,2891,2591,287
09/10/20201,3001,3231,2951,323
09/11/20201,2931,3181,2751,313
09/14/20201,3181,3391,3151,337
09/15/20201,3321,3361,3111,316
09/16/20201,3171,3181,3021,302
09/17/20201,3001,3111,2931,295
09/18/20201,3101,3101,2891,309
09/23/20201,2901,3081,2871,298
09/24/20201,2961,3081,2911,294
09/25/20201,3101,3131,2931,299
09/28/20201,3151,3281,3041,328
09/29/20201,3171,3191,2861,302
09/30/20201,3001,3001,2621,262
10/02/20201,2611,2711,2291,235
10/05/20201,2561,2811,2531,268
10/06/20201,2741,2781,2521,267
10/07/20201,2501,2641,2411,261
10/08/20201,2691,2731,2581,265
10/09/20201,2651,2661,2421,243
10/12/20201,2351,2411,2271,231
10/13/20201,2241,2301,2081,217
10/14/20201,2171,2191,2051,213
10/15/20201,2211,2241,2091,213
10/16/20201,2101,2151,2021,202
10/19/20201,2001,2141,1981,199
10/20/20201,1831,1841,1641,167
10/21/20201,1821,1861,1701,173
10/22/20201,1431,1481,1361,145
10/23/20201,1641,1681,1511,158
10/26/20201,1501,1721,1471,166
10/27/20201,1691,1691,1421,145
10/28/20201,1231,1261,1071,123
10/29/20201,0991,1301,0951,121
10/30/20201,1241,1241,1031,112
11/02/20201,1231,1441,1221,135
11/04/20201,1551,1621,1371,144
11/05/20201,1401,1451,1211,144
11/06/20201,1321,1551,1231,147
11/09/20201,1531,1671,1391,161
11/10/20201,1951,2391,1751,232
11/11/20201,2501,2821,2341,269
11/12/20201,2691,2801,2541,273
11/13/20201,2711,2821,2461,263
11/16/20201,2801,2961,2751,287
11/17/20201,2971,3351,2961,334
11/18/20201,3211,3301,3161,323
11/19/20201,3181,3681,3171,368
11/20/20201,3381,3561,3201,351
11/24/20201,3811,4091,3781,389
11/25/20201,4201,4231,3841,388
11/26/20201,3771,3811,3591,372
11/27/20201,3711,3941,3631,385
11/30/20201,3871,3881,3571,373
12/01/20201,3861,3981,3631,383
12/02/20201,3951,4111,3861,401
12/03/20201,3991,4111,3861,389
12/04/20201,3781,3971,3701,378
12/07/20201,3941,4001,3741,380
12/08/20201,3811,3951,3791,380
12/09/20201,4001,4051,3841,394
12/10/20201,3881,3981,3781,378
12/11/20201,3811,3891,3601,367
12/14/20201,3701,3991,3701,380
12/15/20201,3681,3871,3661,380
12/16/20201,4001,4241,3931,397
12/17/20201,3951,4031,3671,371
12/18/20201,3691,3891,3651,388
12/21/20201,3941,4021,3661,377
12/22/20201,3681,3701,3451,353
12/23/20201,3601,3641,3421,349
12/24/20201,3681,3751,3421,344
12/25/20201,3541,3571,3441,352
12/28/20201,3611,3691,3491,369
12/29/20201,3781,3961,3731,395
12/30/20201,3951,3951,3771,382