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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,461.8689
CLOSE 1,463.1762

Low

LOW 1,332

High

HIGH 1,605
DATEOPENHIGHLOWCLOSE
01/04/20221,3421,3551,3321,351
01/05/20221,3661,3821,3521,377
01/06/20221,3801,3871,3571,359
01/07/20221,3421,3641,3421,355
01/11/20221,3621,3641,3361,352
01/12/20221,3581,3721,3531,367
01/13/20221,3651,3661,3541,359
01/14/20221,3591,3621,3341,351
01/17/20221,3751,3911,3671,389
01/18/20221,3911,3931,3631,367
01/19/20221,3471,3651,3471,355
01/20/20221,3481,3681,3381,361
01/21/20221,3601,3711,3491,366
01/24/20221,3611,3771,3541,375
01/25/20221,3701,3701,3501,369
01/26/20221,3821,3971,3751,375
01/27/20221,3751,3941,3511,365
01/28/20221,3851,4151,3841,404
01/31/20221,3951,3961,3721,380
02/01/20221,3701,3741,3541,362
02/02/20221,3581,3741,3511,366
02/03/20221,3741,3921,3731,388
02/04/20221,3861,3861,3711,375
02/07/20221,3631,3811,3611,379
02/08/20221,3831,3921,3731,385
02/09/20221,3921,3941,3631,364
02/10/20221,3761,4621,3731,462
02/14/20221,4601,5561,4551,548
02/15/20221,5391,5491,5221,534
02/16/20221,5401,5661,5281,556
02/17/20221,5671,5931,5611,587
02/18/20221,5871,5951,5721,580
02/21/20221,5631,5741,5561,565
02/22/20221,5471,5631,5371,557
02/24/20221,5191,5271,5001,522
02/25/20221,5211,5391,5191,528
02/28/20221,5321,5481,5321,544
03/01/20221,5681,5851,5571,577
03/02/20221,5501,5631,5411,541
03/03/20221,5591,5711,5531,566
03/04/20221,5721,5821,5541,561
03/07/20221,5481,5661,5471,555
03/08/20221,5241,5531,5011,501
03/09/20221,4911,4911,4611,469
03/10/20221,4941,5261,4881,524
03/11/20221,5141,5351,5101,520
03/14/20221,5291,5301,4891,498
03/15/20221,4991,5091,4741,501
03/16/20221,5111,5131,4911,503
03/17/20221,5371,5401,5181,529
03/18/20221,5231,5421,5121,542
03/22/20221,5541,6051,5461,582
03/23/20221,5941,5991,5671,596
03/24/20221,5821,5831,5561,574
03/25/20221,5911,5911,5591,563
03/28/20221,5711,5741,5541,558
03/29/20221,5501,5571,5371,557
03/30/20221,5441,5451,4991,516
03/31/20221,4921,5091,4871,491
04/01/20221,4801,5061,4711,498
04/04/20221,5021,5071,4881,492
04/05/20221,4931,5021,4831,488
04/06/20221,4811,4991,4591,464
04/07/20221,4541,4561,4281,445
04/08/20221,4581,4611,4351,447
04/11/20221,4501,4871,4481,475
04/12/20221,4691,4861,4551,465
04/13/20221,4651,4851,4611,480
04/14/20221,4801,4971,4761,494
04/15/20221,4871,4971,4751,495
04/18/20221,4851,4921,4651,471
04/19/20221,4711,4831,4631,465
04/20/20221,4711,4781,4631,475
04/21/20221,4751,4851,4721,476
04/22/20221,4591,4681,4501,452
04/25/20221,4291,4461,3841,401
04/26/20221,4051,4481,4051,430
04/27/20221,4121,4271,3941,402
04/28/20221,4101,4501,4061,450
05/02/20221,4321,4531,4211,440
05/06/20221,4301,4651,4271,456
05/09/20221,4461,4551,4281,433
05/10/20221,4181,4431,4081,438
05/11/20221,4161,4181,3871,398
05/12/20221,4011,4331,3921,413
05/13/20221,4011,4451,3741,398
05/16/20221,4171,4171,3601,374
05/17/20221,3711,3941,3581,371
05/18/20221,3691,3861,3591,371
05/19/20221,3411,3651,3331,361
05/20/20221,3461,3731,3371,368
05/23/20221,3731,3761,3541,370
05/24/20221,3761,3821,3581,361
05/25/20221,3691,3781,3561,374
05/26/20221,3741,3911,3721,386
05/27/20221,4001,4011,3781,384
05/30/20221,3851,3971,3761,394
05/31/20221,3881,4031,3801,386
06/01/20221,3911,4221,3901,418
06/02/20221,4211,4421,4141,436
06/03/20221,4571,4571,4311,440
06/06/20221,4411,4481,4381,442
06/07/20221,4491,4511,4351,444
06/08/20221,4511,4721,4511,457
06/09/20221,4551,4691,4511,458
06/10/20221,4541,4681,4461,451
06/13/20221,4351,4431,4211,431
06/14/20221,4191,4431,4131,437
06/15/20221,4441,4651,4381,438
06/16/20221,4501,4651,4411,449
06/17/20221,4221,4641,4201,459
06/20/20221,4561,4571,4281,439
06/21/20221,4541,4701,4451,463
06/22/20221,4691,4931,4611,488
06/23/20221,4871,5031,4821,496
06/24/20221,4791,4881,4611,484
06/27/20221,5141,5211,4881,494
06/28/20221,5071,5291,4981,525
06/29/20221,5261,5401,5151,533
06/30/20221,5361,5851,5291,557
07/01/20221,5571,5651,5331,541
07/04/20221,5501,5671,5411,545
07/05/20221,5451,5461,5221,534
07/06/20221,4961,5101,4711,491
07/07/20221,5071,5171,4951,506
07/08/20221,5021,5171,4931,494
07/11/20221,5101,5141,4981,508
07/12/20221,5001,5181,4981,502
07/13/20221,5101,5161,5001,504
07/14/20221,5031,5051,4811,483
07/15/20221,4801,4841,4501,455
07/19/20221,4681,4761,4611,468
07/20/20221,4941,5071,4831,500
07/21/20221,4881,4981,4781,494
07/22/20221,4921,5101,4881,505
07/25/20221,5291,5351,5161,518
07/26/20221,5181,5281,5121,525
07/27/20221,5241,5241,5111,516
07/28/20221,5221,5231,5051,518
07/29/20221,5181,5341,5081,516
08/01/20221,5271,5271,5101,516
08/02/20221,5001,5031,4771,483
08/03/20221,4661,4781,4601,470
08/04/20221,4701,4741,4541,455
08/05/20221,4461,4601,4231,443
08/08/20221,4511,4721,4411,469
08/09/20221,4561,4871,4181,421
08/10/20221,4301,4421,4081,442
08/12/20221,4661,4721,4201,464
08/15/20221,4731,4791,4661,474
08/16/20221,4711,4801,4671,476
08/17/20221,4851,4961,4741,481
08/18/20221,4901,4921,4611,467
08/19/20221,4671,4771,4641,475
08/22/20221,4681,4811,4631,480
08/23/20221,4781,4831,4641,469
08/24/20221,4741,4861,4681,482
08/25/20221,4841,4981,4781,492
08/26/20221,4961,5131,4891,505
08/29/20221,4811,4821,4701,478
08/30/20221,4921,4951,4801,490
08/31/20221,4601,4741,4561,469
09/01/20221,4561,4641,4481,461
09/02/20221,4571,4701,4491,467
09/05/20221,4661,4691,4541,458
09/06/20221,4791,4801,4511,451
09/07/20221,4421,4591,4411,449
09/08/20221,4541,4891,4541,483
09/09/20221,4771,4991,4771,496
09/12/20221,4791,4931,4791,490
09/13/20221,4901,4911,4821,486
09/14/20221,4691,4721,4541,456
09/15/20221,4691,4781,4551,462
09/16/20221,4581,4731,4581,468
09/20/20221,4821,5031,4771,491
09/21/20221,4701,4841,4551,455
09/22/20221,4501,4521,4411,447
09/26/20221,4301,4311,4031,405
09/27/20221,4051,4211,4031,404
09/28/20221,3861,3931,3681,388
09/29/20221,3701,3861,3611,383
09/30/20221,3821,3971,3631,373
10/03/20221,3731,3731,3431,368
10/04/20221,3971,4211,3941,420
10/05/20221,4201,4271,4091,416
10/06/20221,4201,4361,4181,418
10/07/20221,4021,4091,3911,403
10/11/20221,3821,4051,3821,391
10/12/20221,3931,3961,3751,387
10/13/20221,3781,3861,3711,377
10/14/20221,3921,3991,3821,391
10/17/20221,3801,3921,3801,385
10/18/20221,3981,4021,3821,383
10/19/20221,3811,3991,3801,393
10/20/20221,3911,4011,3881,394
10/21/20221,3891,3951,3781,378
10/24/20221,3991,3991,3631,365
10/25/20221,3771,3901,3691,384
10/26/20221,3831,3981,3821,393
10/27/20221,3921,3921,3721,376
10/28/20221,3711,3941,3651,383
10/31/20221,3831,4051,3831,401
11/01/20221,4071,4131,3991,404
11/02/20221,4091,4201,4051,414
11/04/20221,3981,4051,3841,393
11/07/20221,4091,4091,3891,403
11/08/20221,4181,4221,4051,418
11/09/20221,4101,4251,4021,419
11/10/20221,4241,5261,4071,517
11/11/20221,5171,5331,5081,521
11/14/20221,5101,5101,4661,466
11/15/20221,4781,4931,4641,475
11/16/20221,4671,4831,4581,475
11/17/20221,4761,4891,4761,481
11/18/20221,4851,5041,4831,498
11/21/20221,5081,5251,5001,523
11/22/20221,5251,5571,5221,553
11/24/20221,5561,5901,5481,584
11/25/20221,5841,5921,5791,587
11/28/20221,5791,5841,5491,566
11/29/20221,5661,5781,5541,569
11/30/20221,5681,5761,5431,550
12/01/20221,5451,5451,5171,519
12/02/20221,5111,5111,4931,503
12/05/20221,4981,4981,4791,494
12/06/20221,4941,5361,4931,524
12/07/20221,5281,5611,5261,540
12/08/20221,5451,5521,5391,540
12/09/20221,5571,5611,5371,544
12/12/20221,5461,5521,5281,532
12/13/20221,5331,5461,5291,530
12/14/20221,5331,5481,5291,535
12/15/20221,5391,5401,5291,539
12/16/20221,5261,5341,5101,517
12/19/20221,5171,5191,5001,506
12/20/20221,5171,5201,4771,503
12/21/20221,5021,5051,4901,499
12/22/20221,5051,5201,5021,518
12/23/20221,5051,5131,4921,507
12/26/20221,5281,5351,5141,530
12/27/20221,5331,5351,5201,526
12/28/20221,5251,5401,5231,535
12/29/20221,5251,5411,5121,536
12/30/20221,5311,5471,5311,536