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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,753.9592
CLOSE 2,755.4367

Low

LOW 2,165

High

HIGH 3,213
DATEOPENHIGHLOWCLOSE
01/04/20242,456.52,493.52,4042,462
01/05/20242,4632,4802,440.52,450
01/09/20242,5002,5012,4512,473.5
01/10/20242,4752,526.52,4652,512.5
01/11/20242,5232,540.52,5132,522
01/12/20242,5502,5502,4872,504
01/15/20242,503.52,598.52,500.52,597
01/16/20242,6002,6662,574.52,630
01/17/20242,6092,694.52,6082,615
01/18/20242,5922,636.52,576.52,584
01/19/20242,610.52,6182,5702,611.5
01/22/20242,6512,680.52,6382,674
01/23/20242,670.52,7182,6652,680.5
01/24/20242,6352,648.52,607.52,638.5
01/25/20242,6262,6602,6122,645
01/26/20242,626.52,630.52,5762,591.5
01/29/20242,570.52,608.52,5642,604
01/30/20242,6002,6192,588.52,600.5
01/31/20242,6002,6442,586.52,644
02/01/20242,622.52,655.52,6102,632
02/02/20242,638.52,6702,618.52,654
02/05/20242,6652,670.52,610.52,664.5
02/06/20242,650.52,708.52,643.52,693.5
02/07/20242,709.52,7752,703.52,774
02/08/20242,7732,7742,699.52,705
02/09/20242,675.52,7172,641.52,683.5
02/13/20242,6822,7852,603.52,781
02/14/20242,7312,7472,6682,686
02/15/20242,7002,7032,619.52,671.5
02/16/20242,682.52,769.52,6802,736.5
02/19/20242,7382,843.52,7332,843.5
02/20/20242,8182,840.52,7742,788.5
02/21/20242,799.52,8182,7852,804
02/22/20242,813.52,8252,7932,823
02/26/20242,8272,8552,778.52,792
02/27/20242,7742,791.52,7462,751
02/28/20242,7502,781.52,7162,758
02/29/20242,7622,7902,731.52,777.5
03/01/20242,7962,799.52,7632,794
03/04/20242,781.52,789.52,7362,759
03/05/20242,892.52,9782,866.52,938
03/06/20242,9503,0062,940.52,975.5
03/07/20242,9702,9932,9392,993
03/08/20243,0263,1733,0263,137
03/11/20243,1003,1092,983.53,013
03/12/20242,954.53,0062,9153,001
03/13/20243,0253,0692,9572,981
03/14/20242,976.53,0372,9563,026
03/15/20243,0133,0883,0063,067
03/18/20243,0553,1113,0433,080
03/19/20243,0643,0883,0363,086
03/21/20243,1453,1913,1303,185
03/22/20243,2013,2133,1353,163
03/25/20243,1903,1923,1313,139
03/26/20243,1263,1703,1013,139
03/27/20243,1443,1833,1293,136
03/28/20243,0803,1273,0523,095
03/29/20243,1163,1533,1083,126
04/01/20243,1303,1423,0603,073
04/02/20243,0733,0923,0173,054
04/03/20243,0373,0532,991.53,014
04/04/20243,0463,0863,0353,051
04/05/20243,0003,0332,982.53,023
04/08/20243,0243,0573,0033,029
04/09/20243,0353,0502,9993,026
04/10/20243,0303,0392,9903,015
04/11/20242,9903,0052,957.52,994
04/12/20243,0183,0332,9913,019
04/15/20242,9963,0452,976.53,037
04/16/20242,979.52,987.52,8932,924
04/17/20242,914.52,9182,8562,865
04/18/20242,843.52,884.52,831.52,869
04/19/20242,8372,867.52,801.52,834.5
04/22/20242,8782,9042,8412,873.5
04/23/20242,9042,941.52,900.52,927.5
04/24/20242,9453,0172,944.53,010
04/25/20243,0063,0092,931.52,933.5
04/26/20242,9222,9762,9052,959
04/30/20242,9903,0442,9883,033
05/01/20242,978.53,0092,9762,993.5
05/02/20242,9853,0072,956.52,992
05/07/20243,0113,0292,963.52,984.5
05/08/20242,9602,976.52,932.52,941
05/09/20242,9453,0092,9382,990.5
05/10/20243,0113,0572,9983,020
05/13/20243,0003,0222,9632,980
05/14/20242,9112,935.52,6502,715
05/15/20242,720.52,7502,6392,665
05/16/20242,6802,7042,642.52,658
05/17/20242,658.52,687.52,643.52,671
05/20/20242,6862,7722,6732,765.5
05/21/20242,7722,785.52,7092,716.5
05/22/20242,708.52,708.52,649.52,658
05/23/20242,6502,6582,585.52,654
05/24/20242,6202,651.52,609.52,626
05/27/20242,6352,654.52,6122,652.5
05/28/20242,6592,684.52,647.52,670.5
05/29/20242,6712,696.52,6272,629.5
05/30/20242,607.52,627.52,572.52,626
05/31/20242,643.52,6732,643.52,658.5
06/03/20242,6642,7142,6552,686.5
06/04/20242,6572,6642,615.52,638
06/05/20242,6382,651.52,611.52,643
06/06/20242,6402,6832,630.52,668
06/07/20242,6852,692.52,661.52,663
06/10/20242,662.52,724.52,662.52,706
06/11/20242,7392,755.52,7152,715
06/12/20242,690.52,709.52,677.52,690
06/13/20242,689.52,691.52,6192,619
06/14/20242,603.52,676.52,603.52,662.5
06/17/20242,6552,6792,6482,669
06/18/20242,6752,677.52,633.52,646.5
06/19/20242,655.52,712.52,655.52,705.5
06/20/20242,7052,711.52,6612,680
06/21/20242,6962,7152,673.52,677
06/24/20242,689.52,707.52,6712,687.5
06/25/20242,7082,7372,7022,731
06/26/20242,723.52,7752,7032,741
06/27/20242,741.52,781.52,7392,777.5
06/28/20242,799.52,807.52,770.52,781.5
07/01/20242,7902,798.52,7802,790
07/02/20242,772.52,8322,752.52,821.5
07/03/20242,8112,876.52,8002,876.5
07/04/20242,8802,9152,8592,881
07/05/20242,8402,866.52,8112,814.5
07/08/20242,822.52,843.52,7792,788
07/09/20242,7762,7872,7372,768
07/10/20242,7442,8012,7432,800
07/11/20242,8392,860.52,8282,856.5
07/12/20242,849.52,9052,841.52,887
07/16/20242,8992,926.52,867.52,872
07/17/20242,9152,933.52,8912,924.5
07/18/20242,9162,9612,9122,937
07/19/20242,9382,946.52,881.52,907.5
07/22/20242,9372,9372,868.52,879.5
07/23/20242,873.52,898.52,868.52,892.5
07/24/20242,8722,879.52,8222,828.5
07/25/20242,823.52,8292,7892,810.5
07/26/20242,820.52,8492,7952,820
07/29/20242,8692,902.52,839.52,867
07/30/20242,833.52,891.52,8302,890.5
07/31/20242,8442,926.52,8372,920
08/01/20242,8702,8852,778.52,817.5
08/02/20242,717.52,731.52,559.52,569
08/05/20242,366.52,440.52,1652,225.5
08/06/20242,5002,5912,473.52,561
08/07/20242,4612,5642,421.52,478.5
08/08/20242,467.52,517.52,4162,418
08/09/20242,5192,555.52,4972,531
08/13/20242,5302,558.52,4872,530
08/14/20242,512.52,567.52,5012,545
08/15/20242,5152,563.52,5152,559
08/16/20242,599.52,621.52,567.52,621.5
08/19/20242,6222,639.52,5812,591
08/20/20242,630.52,630.52,584.52,610.5
08/21/20242,6002,6252,5912,622.5
08/22/20242,622.52,6322,573.52,600
08/23/20242,6092,6532,6092,653
08/26/20242,6522,6602,6212,656
08/27/20242,6672,6802,630.52,644.5
08/28/20242,642.52,658.52,6162,658.5
08/29/20242,6542,659.52,6302,646.5
08/30/20242,6352,6612,6232,658.5
09/02/20242,6602,663.52,6362,646
09/03/20242,646.52,6712,6342,648.5
09/04/20242,598.52,636.52,580.52,585
09/05/20242,559.52,6202,547.52,593.5
09/06/20242,5932,617.52,5812,581
09/09/20242,5132,6102,5132,603.5
09/10/20242,593.52,629.52,593.52,610
09/11/20242,5962,6212,553.52,585
09/12/20242,6302,664.52,622.52,642
09/13/20242,630.52,6362,595.52,608
09/17/20242,617.52,6282,5542,595.5
09/18/20242,6442,6562,6102,641
09/19/20242,6782,745.52,673.52,729
09/20/20242,768.52,793.52,7002,708
09/24/20242,7502,769.52,718.52,722
09/25/20242,7302,7392,674.52,724
09/26/20242,7502,783.52,7362,783
09/27/20242,753.52,7622,712.52,752
09/30/20242,6532,719.52,651.52,675.5
10/01/20242,6852,729.52,681.52,727
10/02/20242,698.52,7422,684.52,697
10/03/20242,7652,7652,7042,707
10/04/20242,7132,7322,700.52,726.5
10/07/20242,767.52,769.52,717.52,744
10/08/20242,7102,7242,6802,697
10/09/20242,7212,721.52,6682,677
10/10/20242,691.52,7002,677.52,687
10/11/20242,6872,689.52,6542,654.5
10/15/20242,668.52,687.52,6532,665
10/16/20242,6502,7252,631.52,687
10/17/20242,694.52,7132,6722,682.5
10/18/20242,6892,698.52,6642,675
10/21/20242,668.52,6872,637.52,655
10/22/20242,6302,6432,579.52,588
10/23/20242,614.52,6192,578.52,594
10/24/20242,5602,6222,547.52,617.5
10/25/20242,617.52,6302,5892,606.5
10/28/20242,598.52,6412,5852,604.5
10/29/20242,6062,632.52,599.52,614
10/30/20242,624.52,637.52,606.52,636
10/31/20242,6382,6682,622.52,653.5
11/01/20242,6102,6322,600.52,621
11/05/20242,6442,651.52,6032,603
11/06/20242,6202,6882,6072,660
11/07/20242,6602,799.52,653.52,790
11/08/20242,7832,7922,7222,725
11/11/20242,738.52,7892,726.52,735.5
11/12/20242,7802,829.52,707.52,804.5
11/13/20242,777.52,8082,744.52,767.5
11/14/20242,772.52,804.52,7322,732.5
11/15/20242,752.52,791.52,7342,734
11/18/20242,7082,7372,695.52,696.5
11/19/20242,6932,7222,687.52,715.5
11/20/20242,739.52,7402,6902,695
11/21/20242,700.52,710.52,6402,651
11/22/20242,6532,7142,6482,704.5
11/25/20242,7502,7532,683.52,689.5
11/26/20242,6752,7002,659.52,698
11/27/20242,6982,7042,6472,666.5
11/28/20242,6602,7242,6582,712.5
11/29/20242,7112,761.52,706.52,733
12/02/20242,731.52,7692,707.52,762.5
12/03/20242,7692,797.52,7532,787
12/04/20242,7852,7852,7122,715
12/05/20242,750.52,750.52,7162,724.5
12/06/20242,7152,743.52,6832,700.5
12/09/20242,7162,7402,7062,715.5
12/10/20242,7392,7532,7022,708
12/11/20242,7262,7672,7212,755
12/12/20242,7702,8062,765.52,791
12/13/20242,7472,7792,7432,763
12/16/20242,7792,8082,768.52,782.5
12/17/20242,7932,806.52,759.52,765
12/18/20242,7502,7612,7392,745
12/19/20242,7252,7582,7142,744
12/20/20242,7942,8372,776.52,808
12/23/20242,8272,8612,8222,841
12/24/20242,8412,858.52,8132,819.5
12/25/20242,819.52,830.52,7762,813.5
12/26/20242,8192,8702,8152,865.5
12/27/20242,8702,904.52,8552,891.5
12/30/20242,8972,914.52,876.52,881