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

2023 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,050.2724
CLOSE 2,050.998

Low

LOW 1,451

High

HIGH 2,617.5
DATEOPENHIGHLOWCLOSE
01/04/20231,5251,5291,4981,513
01/05/20231,5071,5081,4811,482
01/06/20231,4831,4871,4661,472
01/10/20231,4731,4851,4691,471
01/11/20231,4751,4941,4751,491
01/12/20231,4771,4841,4691,471
01/13/20231,4671,4871,4671,475
01/16/20231,4611,4651,4511,454
01/17/20231,4541,4741,4541,469
01/18/20231,4801,5001,4621,488
01/19/20231,4881,4961,4781,480
01/20/20231,5191,5341,5071,526
01/23/20231,5381,5381,5131,530
01/24/20231,5361,5621,5311,557
01/25/20231,5701,5741,5601,566
01/26/20231,5721,5831,5641,572
01/27/20231,5841,5881,5711,580
01/30/20231,5731,5851,5701,584
01/31/20231,5951,6031,5861,594
02/01/20231,5961,5991,5521,555
02/02/20231,5501,5581,5161,521
02/03/20231,5081,5091,4941,506
02/06/20231,5131,5291,5061,524
02/07/20231,5301,5331,5131,518
02/08/20231,5161,5281,5141,516
02/09/20231,5141,5201,5041,516
02/10/20231,5191,5331,5141,521
02/13/20231,5291,5341,5021,516
02/14/20231,5171,6101,5021,598
02/15/20231,6201,6251,5871,592
02/16/20231,5841,5941,5581,580
02/17/20231,5751,5991,5701,596
02/20/20231,6001,6211,6001,607
02/21/20231,6011,6121,5941,610
02/22/20231,6091,6091,5851,588
02/24/20231,6051,6141,5991,614
02/27/20231,6291,6511,6181,649
02/28/20231,6461,6481,6241,627
03/01/20231,6351,6441,6201,635
03/02/20231,6501,6511,6331,639
03/03/20231,6391,6521,6251,649
03/06/20231,6551,6581,6401,651
03/07/20231,6571,6571,6441,656
03/08/20231,6601,6861,6561,683
03/09/20231,6901,7021,6811,688
03/10/20231,6561,6781,6521,659
03/13/20231,6491,6511,6161,637
03/14/20231,6031,6061,5811,589
03/15/20231,6131,6351,6091,629
03/16/20231,5861,6101,5851,604
03/17/20231,6001,6031,5681,571
03/20/20231,5731,5811,5531,553
03/22/20231,5791,5791,5631,568
03/23/20231,5581,5801,5551,574
03/24/20231,5611,5741,5561,568
03/27/20231,5811,5821,5711,574
03/28/20231,5871,5891,5681,579
03/29/20231,5951,5961,5781,596
03/30/20231,5691,5781,5461,564
03/31/20231,5811,6121,5811,598
04/03/20231,6041,6301,5951,629
04/04/20231,6401,6451,6281,642
04/05/20231,6181,6331,5821,586
04/06/20231,5801,5991,5731,582
04/07/20231,5801,5951,5751,587
04/10/20231,6001,6071,5871,592
04/11/20231,6041,6121,5911,609
04/12/20231,6301,6351,6161,625
04/13/20231,6311,6321,6191,621
04/14/20231,6341,6551,6231,652
04/17/20231,6611,6691,6471,666
04/18/20231,6631,6851,6571,672
04/19/20231,6851,6891,6711,676
04/20/20231,6681,6801,6551,677
04/21/20231,6831,6911,6751,684
04/24/20231,6861,6971,6791,690
04/25/20231,6971,7201,6951,704
04/26/20231,7311,7701,7221,761
04/27/20231,7481,7601,7311,752
04/28/20231,7701,8011,7701,795
05/01/20231,8021,8051,7901,802
05/02/20231,8121,8161,7911,794
05/08/20231,8191,8371,8051,832
05/09/20231,8391,8651,8361,861
05/10/20231,8651,8671,8451,855
05/11/20231,8451,8531,8021,813
05/12/20231,8011,8411,7881,836
05/15/20231,8521,9141,8361,886
05/16/20231,9002,0081,8982,000
05/17/20232,0102,0631,9812,049
05/18/20232,0632,0692,0182,045
05/19/20232,0452,1062,0402,086
05/22/20232,0952,1392,0872,129
05/23/20232,1292,1422,1012,108
05/24/20232,0852,1022,0632,074
05/25/20232,0562,0822,0472,080
05/26/20232,0742,0782,0432,051
05/29/20232,0702,0742,0532,061
05/30/20232,0532,0612,0382,059
05/31/20232,0362,0381,9551,955
06/01/20231,9752,0331,9712,018
06/02/20232,0002,0292,0002,026
06/05/20232,0482,0622,037.52,055
06/06/20232,0502,099.52,0472,097
06/07/20232,1002,1152,0542,060.5
06/08/20232,0642,0852,033.52,046
06/09/20232,0522,082.52,0432,080
06/12/20232,0602,0782,055.52,078
06/13/20232,0822,0942,0702,088.5
06/14/20232,1002,108.52,0862,098
06/15/20232,090.52,114.52,0822,100.5
06/16/20232,0922,0932,0702,085.5
06/19/20232,093.52,099.52,052.52,077
06/20/20232,068.52,068.52,0452,053.5
06/21/20232,0512,0762,0452,074
06/22/20232,0872,1362,085.52,121.5
06/23/20232,1402,1482,0952,108
06/26/20232,1052,115.52,077.52,095.5
06/27/20232,104.52,121.52,0752,092
06/28/20232,1052,140.52,099.52,134
06/29/20232,147.52,161.52,124.52,133
06/30/20232,161.52,1722,133.52,170
07/03/20232,177.52,2032,177.52,195.5
07/04/20232,187.52,1962,1682,174
07/05/20232,1592,182.52,1462,171
07/06/20232,196.52,2032,1722,188.5
07/07/20232,1712,176.52,138.52,152.5
07/10/20232,1582,175.52,145.52,156
07/11/20232,160.52,1612,115.52,122.5
07/12/20232,1342,1402,101.52,109.5
07/13/20232,1052,131.52,074.52,107
07/14/20232,089.52,1072,0652,090.5
07/18/20232,104.52,138.52,104.52,131
07/19/20232,1542,1572,1252,144.5
07/20/20232,145.52,167.52,145.52,157
07/21/20232,1762,207.52,155.52,176
07/24/20232,1952,222.52,1952,212
07/25/20232,2182,2302,2012,229
07/26/20232,232.52,2342,1992,221.5
07/27/20232,2132,221.52,1972,219.5
07/28/20232,195.52,2192,1652,204.5
07/31/20232,240.52,2562,236.52,246
08/01/20232,2512,288.52,2432,281.5
08/02/20232,262.52,3062,2562,269.5
08/03/20232,2562,2572,2182,222.5
08/04/20232,1842,231.52,166.52,217.5
08/07/20232,2142,2462,1432,175.5
08/08/20232,186.52,2122,176.52,191
08/09/20232,1902,414.52,146.52,378
08/10/20232,3402,399.52,3082,369
08/14/20232,357.52,3662,2912,299
08/15/20232,3292,3372,3012,302.5
08/16/20232,3482,363.52,3262,344
08/17/20232,3442,3572,2912,333.5
08/18/20232,305.52,3172,2892,300
08/21/20232,3042,3172,2942,303
08/22/20232,3082,3162,290.52,314.5
08/23/20232,3032,336.52,2972,326
08/24/20232,3302,3962,324.52,384
08/25/20232,3712,3792,3382,360
08/28/20232,3972,4122,3802,411
08/29/20232,4112,418.52,3932,409
08/30/20232,4072,4422,3962,418
08/31/20232,428.52,4532,4172,433.5
09/01/20232,423.52,459.52,417.52,430
09/04/20232,4302,4552,4222,452
09/05/20232,468.52,487.52,446.52,479
09/06/20232,481.52,5172,481.52,502
09/07/20232,5182,579.52,5182,549.5
09/08/20232,525.52,5482,5112,544
09/11/20232,5592,565.52,517.52,535
09/12/20232,5502,558.52,5112,554
09/13/20232,5512,5542,4992,503.5
09/14/20232,5362,5422,5082,538
09/15/20232,5752,617.52,5722,600.5
09/19/20232,592.52,5982,5612,596
09/20/20232,6152,6162,563.52,568
09/21/20232,5642,588.52,5182,521
09/22/20232,4802,522.52,4712,503
09/25/20232,5322,5372,498.52,508
09/26/20232,485.52,499.52,466.52,483.5
09/27/20232,4782,507.52,459.52,505
09/28/20232,4602,4982,4522,470.5
09/29/20232,470.52,4722,413.52,433.5
10/02/20232,4382,4812,425.52,433.5
10/03/20232,4162,421.52,3502,371
10/04/20232,3322,333.52,2512,256
10/05/20232,278.52,3432,258.52,327
10/06/20232,3252,3982,3222,369.5
10/10/20232,440.52,4762,4302,470
10/11/20232,4672,4782,4252,439.5
10/12/20232,4702,4992,4572,492
10/13/20232,462.52,462.52,4282,439
10/16/20232,4172,4202,383.52,398.5
10/17/20232,433.52,439.52,3962,409.5
10/18/20232,4102,4332,3882,430.5
10/19/20232,397.52,419.52,378.52,399.5
10/20/20232,3632,390.52,3542,370
10/23/20232,3702,395.52,3662,376
10/24/20232,389.52,4062,3412,391
10/25/20232,4172,4472,405.52,421.5
10/26/20232,410.52,434.52,3882,406
10/27/20232,420.52,4522,399.52,450.5
10/30/20232,4322,463.52,409.52,432.5
10/31/20232,4452,482.52,429.52,479
11/01/20232,5532,570.52,5372,570
11/02/20232,578.52,579.52,5102,534.5
11/06/20232,5762,578.52,5122,545
11/07/20232,560.52,587.52,4962,498
11/08/20232,493.52,494.52,3752,425
11/09/20232,4502,4612,4132,430.5
11/10/20232,4552,4902,435.52,477.5
11/13/20232,5002,506.52,3512,455.5
11/14/20232,4552,4552,3302,330
11/15/20232,3462,352.52,271.52,283
11/16/20232,2602,291.52,2322,272
11/17/20232,2952,3562,2912,354.5
11/20/20232,3302,3422,280.52,284.5
11/21/20232,2662,2912,2642,278
11/22/20232,2682,3242,2652,306
11/24/20232,355.52,3772,3482,362
11/27/20232,3502,354.52,3322,348.5
11/28/20232,3602,3662,3232,339.5
11/29/20232,314.52,345.52,300.52,336
11/30/20232,328.52,353.52,3082,336.5
12/01/20232,3732,3822,3572,361.5
12/04/20232,357.52,3852,341.52,366.5
12/05/20232,3672,397.52,353.52,356
12/06/20232,360.52,427.52,353.52,427
12/07/20232,4222,424.52,3902,412.5
12/08/20232,3742,383.52,3302,345
12/11/20232,344.52,362.52,3252,355
12/12/20232,3952,412.52,350.52,356
12/13/20232,3522,358.52,326.52,337
12/14/20232,3252,3472,302.52,314.5
12/15/20232,3322,358.52,3112,335
12/18/20232,2862,3032,2522,298
12/19/20232,2882,301.52,2522,291
12/20/20232,3042,317.52,295.52,297
12/21/20232,2812,299.52,271.52,276
12/22/20232,2902,3042,275.52,279.5
12/25/20232,3042,304.52,280.52,288
12/26/20232,299.52,3152,2862,302
12/27/20232,3212,3672,3212,347
12/28/20232,3312,340.52,3232,327
12/29/20232,3382,3572,3292,356.5