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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,452.6082
CLOSE 1,451.8041

Low

LOW 1,247

High

HIGH 1,660
DATEOPENHIGHLOWCLOSE
01/04/20211,3931,3961,3601,367
01/05/20211,3581,3711,3561,360
01/06/20211,3541,3741,3481,371
01/07/20211,4051,4081,3891,396
01/08/20211,3961,4131,3851,413
01/12/20211,4081,4351,3921,435
01/13/20211,4491,4491,4241,442
01/14/20211,4281,4561,4281,454
01/15/20211,4531,4661,4241,427
01/18/20211,4191,4311,4121,419
01/19/20211,4211,4421,4131,434
01/20/20211,4311,4391,4261,431
01/21/20211,4511,4691,4421,466
01/22/20211,4541,4691,4521,457
01/25/20211,4551,4591,4191,424
01/26/20211,4271,4361,4181,420
01/27/20211,4341,4571,4301,456
01/28/20211,4161,4361,4141,428
01/29/20211,4321,4321,3991,401
02/01/20211,4071,4321,4051,417
02/02/20211,4161,4271,4121,419
02/03/20211,4421,4591,4381,459
02/04/20211,4511,4691,4481,456
02/05/20211,4661,4771,4611,468
02/08/20211,4791,5231,4761,523
02/09/20211,5111,5231,5011,510
02/10/20211,4831,4921,4671,468
02/12/20211,4821,4981,4601,492
02/15/20211,4801,5121,4771,498
02/16/20211,5001,5041,4651,472
02/17/20211,4691,4711,4411,449
02/18/20211,4471,4481,4171,430
02/19/20211,4281,4371,4211,424
02/22/20211,4421,4471,4171,421
02/24/20211,4121,4191,3761,376
02/25/20211,4101,4251,4031,422
02/26/20211,4171,4211,3551,358
03/01/20211,3521,3941,3521,387
03/02/20211,4001,4071,3811,400
03/03/20211,4011,4281,3961,428
03/04/20211,4311,4411,4121,429
03/05/20211,4451,4541,4151,439
03/08/20211,4561,4761,4461,458
03/09/20211,4821,5061,4781,505
03/10/20211,5031,5171,4901,516
03/11/20211,5351,5621,5331,559
03/12/20211,5701,5781,5511,578
03/15/20211,5801,5881,5671,585
03/16/20211,5851,6091,5761,594
03/17/20211,5791,5801,5501,558
03/18/20211,5641,5861,5551,581
03/19/20211,5811,6091,5731,600
03/22/20211,5801,6121,5771,605
03/23/20211,6041,6411,6041,614
03/24/20211,6101,6231,5691,576
03/25/20211,5921,6211,5921,615
03/26/20211,6381,6521,6221,625
03/29/20211,6521,6601,6121,630
03/30/20211,6051,6201,5821,619
03/31/20211,5911,5991,5711,571
04/01/20211,5851,6111,5621,572
04/02/20211,5871,5931,5481,556
04/05/20211,5711,5711,5471,561
04/06/20211,5691,5731,5411,543
04/07/20211,5541,5701,5441,569
04/08/20211,5631,5631,5411,553
04/09/20211,5571,5691,5461,548
04/12/20211,5701,5701,5461,554
04/13/20211,5551,5671,5451,555
04/14/20211,5471,5521,5231,541
04/15/20211,5451,5571,5331,547
04/16/20211,5511,5591,5401,554
04/19/20211,5551,5741,5481,556
04/20/20211,5481,5481,5251,535
04/21/20211,5041,5081,4861,506
04/22/20211,5221,5261,4971,508
04/23/20211,4991,5121,4941,504
04/26/20211,5071,5141,5011,509
04/27/20211,5111,5221,5011,515
04/28/20211,5191,5311,5161,521
04/30/20211,5221,5261,5031,510
05/06/20211,5171,5391,5061,532
05/07/20211,5401,5621,5361,562
05/10/20211,5691,5891,5661,583
05/11/20211,5851,5851,5491,559
05/12/20211,5481,5561,5101,519
05/13/20211,4981,5031,4671,471
05/14/20211,4671,5191,4651,510
05/17/20211,5101,5131,4471,448
05/18/20211,4471,4841,4431,474
05/19/20211,4691,5301,4661,525
05/20/20211,5101,5391,5071,529
05/21/20211,5331,5641,5301,547
05/24/20211,5481,5641,5321,536
05/25/20211,5441,5541,5241,526
05/26/20211,4931,5041,4901,497
05/27/20211,5001,5151,4831,515
05/28/20211,5221,5361,5171,530
05/31/20211,5221,5311,5071,515
06/01/20211,5151,5181,4821,493
06/02/20211,4831,5161,4721,512
06/03/20211,5041,5321,4941,512
06/04/20211,4981,5051,4851,495
06/07/20211,5011,5241,4981,523
06/08/20211,4971,5041,4861,488
06/09/20211,4791,4951,4771,484
06/10/20211,4731,4981,4641,491
06/11/20211,4891,4891,4631,464
06/14/20211,4851,4961,4711,475
06/15/20211,4451,4521,4271,427
06/16/20211,4391,4621,4331,445
06/17/20211,4841,4881,4361,446
06/18/20211,4321,4461,4201,432
06/21/20211,4031,4101,3931,401
06/22/20211,4381,4511,4241,449
06/23/20211,4421,4421,4301,432
06/24/20211,4321,4381,4231,437
06/25/20211,4491,4551,4381,445
06/28/20211,4531,4571,4451,457
06/29/20211,4321,4381,4191,425
06/30/20211,4021,4201,4001,407
07/01/20211,4171,4211,3861,388
07/02/20211,3891,4001,3831,393
07/05/20211,3881,4201,3871,414
07/06/20211,4191,4251,4081,420
07/07/20211,3901,4131,3861,406
07/08/20211,4161,4271,3981,414
07/09/20211,3871,4151,3841,413
07/12/20211,4401,4461,4331,439
07/13/20211,4541,4571,4441,454
07/14/20211,4601,4921,4551,486
07/15/20211,4851,4961,4601,464
07/16/20211,4681,4701,4531,454
07/19/20211,4411,4531,4361,447
07/20/20211,4221,4351,4181,429
07/21/20211,4581,4681,4471,450
07/26/20211,4731,4751,4531,455
07/27/20211,4701,4711,4521,455
07/28/20211,4361,4551,4301,447
07/29/20211,4471,4541,4321,438
07/30/20211,4341,4441,3981,403
08/02/20211,4171,4581,4171,456
08/03/20211,4351,4541,4291,446
08/04/20211,4331,4411,4271,436
08/05/20211,4121,4311,4041,412
08/06/20211,3821,4771,3821,463
08/10/20211,4401,4701,4231,430
08/11/20211,4521,4611,4461,459
08/12/20211,4761,4931,4711,482
08/13/20211,4851,4881,4621,464
08/16/20211,4591,4591,4171,435
08/17/20211,4251,4371,4111,414
08/18/20211,4161,4461,4151,432
08/19/20211,4211,4341,4151,422
08/20/20211,4181,4301,4071,409
08/23/20211,4231,4321,4141,416
08/24/20211,4191,4281,4171,419
08/25/20211,4271,4301,4061,406
08/26/20211,4061,4191,4011,411
08/27/20211,4011,4071,3971,399
08/30/20211,4141,4221,4041,420
08/31/20211,4001,4301,3941,423
09/01/20211,4201,4401,4131,438
09/02/20211,4401,4491,4361,442
09/03/20211,4721,5051,4571,500
09/06/20211,5121,5141,4861,493
09/07/20211,4981,4991,4811,485
09/08/20211,4941,5091,4881,509
09/09/20211,4931,4991,4811,489
09/10/20211,4891,5061,4881,506
09/13/20211,5031,5201,4911,520
09/14/20211,5361,5401,5261,536
09/15/20211,5261,5301,4981,508
09/16/20211,5231,5381,5131,531
09/17/20211,5371,5491,5131,519
09/21/20211,4851,4901,4661,466
09/22/20211,4571,4671,4421,444
09/24/20211,4781,4781,4501,461
09/27/20211,4651,4851,4651,482
09/28/20211,4871,4911,4701,489
09/29/20211,4511,4551,4301,444
09/30/20211,4601,4811,4391,442
10/01/20211,4301,4361,4011,404
10/04/20211,4241,4371,4171,436
10/05/20211,4301,4571,4291,451
10/06/20211,4521,4731,4241,442
10/07/20211,4551,4571,4361,446
10/08/20211,4691,4721,4531,457
10/11/20211,4571,4601,4461,458
10/12/20211,4451,4531,4401,447
10/13/20211,4491,4651,4371,460
10/14/20211,4581,4661,4461,460
10/15/20211,4651,4751,4581,475
10/18/20211,4751,4771,4591,477
10/19/20211,4741,4811,4581,458
10/20/20211,4721,4721,4551,461
10/21/20211,4631,4671,4461,446
10/22/20211,4331,4491,4231,436
10/25/20211,4371,4411,4191,428
10/26/20211,4351,4501,4241,437
10/27/20211,4371,4481,4251,431
10/28/20211,4151,4251,4001,416
10/29/20211,4111,4131,3901,400
11/01/20211,4351,4451,4261,445
11/02/20211,4381,4381,4041,410
11/04/20211,4241,4271,4061,427
11/05/20211,4171,4191,4081,419
11/08/20211,4341,4361,3281,359
11/09/20211,3631,4481,3611,433
11/10/20211,4361,4481,3991,400
11/11/20211,3941,4021,3761,380
11/12/20211,3841,4221,3841,414
11/15/20211,4091,4171,4031,408
11/16/20211,4151,4231,3981,398
11/17/20211,3791,3951,3731,373
11/18/20211,3651,3741,3531,370
11/19/20211,3681,3751,3541,360
11/22/20211,3511,3561,3311,333
11/24/20211,3391,3561,3291,329
11/25/20211,3371,3431,3261,329
11/26/20211,3201,3211,2941,303
11/29/20211,2801,2901,2631,272
11/30/20211,2831,2981,2511,251
12/01/20211,2481,2811,2471,275
12/02/20211,2631,2891,2611,281
12/03/20211,2831,3071,2681,304
12/06/20211,3031,3161,3001,310
12/07/20211,3141,3351,3061,329
12/08/20211,3581,3581,3311,333
12/09/20211,3331,3361,3191,324
12/10/20211,3261,3371,3201,326
12/13/20211,3411,3431,3301,336
12/14/20211,3331,3421,3281,338
12/15/20211,3301,3611,3271,348
12/16/20211,3671,3701,3581,365
12/17/20211,3771,3841,3641,365
12/20/20211,3381,3471,3131,313
12/21/20211,3291,3361,3251,331
12/22/20211,3281,3351,3171,321
12/23/20211,3331,3351,3221,333
12/24/20211,3341,3411,3311,333
12/27/20211,3381,3391,3021,310
12/28/20211,3281,3341,3181,327
12/29/20211,3251,3361,3231,333
12/30/20211,3221,3321,3141,321