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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,964.0391
CLOSE 3,969.1626

Low

LOW 2,573

High

HIGH 6,043
DATEOPENHIGHLOWCLOSE
01/06/20252,901.52,909.52,844.52,862
01/07/20252,8942,8942,8472,848.5
01/08/20252,8182,8282,797.52,800
01/09/20252,795.52,798.52,7492,759
01/10/20252,7512,7722,7002,700
01/14/20252,716.52,730.52,632.52,640
01/15/20252,6452,653.52,5732,591
01/16/20252,6002,623.52,5862,612
01/17/20252,618.52,6372,5832,623
01/20/20252,6222,6742,620.52,660.5
01/21/20252,6702,6772,6272,630
01/22/20252,6392,643.52,610.52,622.5
01/23/20252,610.52,645.52,6092,643.5
01/24/20252,671.52,698.52,6602,669.5
01/27/20252,7002,727.52,6952,720
01/28/20252,7282,7762,724.52,741
01/29/20252,7572,7722,744.52,755
01/30/20252,752.52,756.52,7242,744.5
01/31/20252,754.52,771.52,714.52,769
02/03/20252,7372,7462,711.52,723.5
02/04/20252,760.52,7652,6822,684
02/05/20252,7192,7352,690.52,695.5
02/06/20252,7002,7182,688.52,705
02/07/20252,7052,7402,698.52,716.5
02/10/20252,7182,8102,7102,790
02/12/20252,8072,853.52,737.52,769.5
02/13/20252,9002,9832,844.52,980.5
02/14/20252,9963,0142,9663,006
02/17/20253,0093,0442,995.53,019
02/18/20253,0403,0803,0223,065
02/19/20253,0703,1523,0673,128
02/20/20253,1203,1203,0423,090
02/21/20253,1323,1593,0963,134
02/25/20253,1193,1843,0303,135
02/26/20253,1403,1533,1003,143
02/27/20253,1123,1373,0973,131
02/28/20253,1373,1463,0913,114
03/03/20253,1453,1823,1363,181
03/04/20253,1993,2473,1963,208
03/05/20253,2083,2333,1883,207
03/06/20253,1943,2253,1773,190
03/07/20253,1523,1623,0613,072
03/10/20253,0863,1043,0423,048
03/11/20253,0153,0392,922.52,980.5
03/12/20252,9553,0192,9532,993
03/13/20253,0003,0192,9793,004
03/14/20252,9712,9892,968.52,977
03/17/20253,0393,0743,0313,056
03/18/20253,0743,1173,0683,105
03/19/20253,1133,1493,1113,125
03/21/20253,1113,2233,1073,171
03/24/20253,1783,2003,1443,160
03/25/20253,1803,2033,1493,168
03/26/20253,2013,2043,1533,166
03/27/20253,1813,2063,1653,199
03/28/20253,1173,1283,0843,128
03/31/20253,0753,0843,0143,048
04/01/20253,1003,1313,0873,100
04/02/20253,1313,1333,0593,077
04/03/20252,9493,0642,9423,052
04/04/20253,0123,0582,9412,996.5
04/07/20252,758.52,8182,693.52,751
04/08/20252,8662,933.52,828.52,857.5
04/09/20252,8202,905.52,780.52,822.5
04/10/20252,972.53,0052,8992,997
04/11/20252,9263,0162,8953,011
04/14/20253,0253,0693,0253,037
04/15/20253,0753,0923,0193,023
04/16/20253,0493,1003,0423,092
04/17/20253,0863,1483,0803,137
04/18/20253,1573,2723,1473,264
04/21/20253,2753,3003,2423,271
04/22/20253,2343,3283,2243,319
04/23/20253,3353,4243,3063,405
04/24/20253,4153,4223,2813,289
04/25/20253,2893,3533,2653,335
04/28/20253,3703,4383,3673,380
04/30/20253,3923,4273,3643,407
05/01/20253,3893,4123,3573,402
05/02/20253,4303,4823,4063,424
05/07/20253,5133,5323,4813,485
05/08/20253,4803,5093,4733,496
05/09/20253,5263,5853,5023,583
05/12/20253,5983,6443,5733,602
05/13/20253,6233,6373,4263,487
05/14/20253,4573,6083,4113,486
05/15/20253,5213,5873,4873,561
05/16/20253,6063,6503,5313,563
05/19/20253,5383,5703,5173,570
05/20/20253,5783,5893,5213,560
05/21/20253,5773,6063,5413,564
05/22/20253,5843,6023,5513,570
05/23/20253,5873,6133,5613,593
05/26/20253,6003,6603,6003,622
05/27/20253,6333,6523,5853,589
05/28/20253,6073,6233,5703,571
05/29/20253,5763,5993,5643,581
05/30/20253,5733,5973,5613,564
06/02/20253,5833,6333,5703,625
06/03/20253,6253,6253,5373,553
06/04/20253,6103,6493,5803,627
06/05/20253,5863,6023,5673,567
06/06/20253,6093,7303,6023,716
06/09/20253,7303,7653,6663,676
06/10/20253,6923,7393,6613,675
06/11/20253,6633,6723,6183,659
06/12/20253,6593,6763,6043,642
06/13/20253,6223,6323,5843,620
06/16/20253,6903,7143,6363,654
06/17/20253,6503,6653,6243,654
06/18/20253,6723,7953,6693,786
06/19/20253,7773,7773,7043,752
06/20/20253,7253,7813,7203,756
06/23/20253,7843,8593,7163,716
06/24/20253,7133,7273,6593,670
06/25/20253,6723,7043,6413,673
06/26/20253,6503,6913,6453,681
06/27/20253,7073,7233,6773,696
06/30/20253,7663,8063,7213,763
07/01/20253,8003,8203,7553,772
07/02/20253,7403,8043,7363,795
07/03/20253,8003,8113,6963,741
07/04/20253,7503,7743,7363,766
07/07/20253,7663,8033,7403,803
07/08/20253,7783,8313,7573,806
07/09/20253,8333,8553,7503,804
07/10/20253,8203,8203,7483,766
07/11/20253,7603,7893,7233,733
07/14/20253,7263,7313,7013,726
07/15/20253,7153,7443,6543,668
07/16/20253,6613,6843,6303,673
07/17/20253,6613,7043,6563,695
07/18/20253,7503,7603,6713,701
07/22/20253,7153,7923,6993,745
07/23/20253,7423,7843,7333,760
07/24/20253,7553,7923,7243,758
07/25/20253,7633,7633,6983,735
07/28/20253,7503,7533,6763,683
07/29/20253,6543,7903,6213,674
07/30/20253,6963,7343,6443,719
07/31/20253,7243,7933,7243,793
08/01/20253,8093,9413,8023,901
08/04/20253,8453,8643,7883,854
08/05/20253,9143,9353,8653,935
08/06/20253,9354,1723,9094,147
08/07/20254,1584,2054,0474,128
08/08/20254,1524,2064,1284,152
08/12/20254,2004,2734,1804,235
08/13/20254,2354,2664,2104,264
08/14/20254,2184,2254,1414,183
08/15/20254,1934,2444,1754,243
08/18/20254,2434,3044,2244,283
08/19/20254,2904,3124,2614,295
08/20/20254,3004,3164,2334,300
08/21/20254,2894,2954,1994,234
08/22/20254,2434,3084,2254,303
08/25/20254,3504,3784,3014,332
08/26/20254,3324,3394,2614,280
08/27/20254,2804,3364,2804,304
08/28/20254,3484,3804,2804,370
08/29/20254,3484,4164,3144,405
09/01/20254,3834,4494,3594,438
09/02/20254,4694,4844,4094,466
09/03/20254,4504,4584,3424,375
09/04/20254,4054,5414,4004,519
09/05/20254,5194,5344,4404,492
09/08/20254,4954,5534,4574,541
09/09/20254,5824,5944,5184,518
09/10/20254,5504,5774,5314,552
09/11/20254,5164,5734,5104,538
09/12/20254,6064,6154,5564,574
09/16/20254,5744,5814,5274,527
09/17/20254,4834,5054,4334,461
09/18/20254,4484,4604,4054,460
09/19/20254,4604,5004,4224,444
09/22/20254,4204,4534,3044,313
09/24/20254,3094,3904,2974,385
09/25/20254,3894,4144,3534,378
09/26/20254,3984,4874,3844,448
09/29/20254,4004,4194,2854,332
09/30/20254,3204,3354,2844,316
10/01/20254,2874,3234,2014,232
10/02/20254,2004,2094,1424,195
10/03/20254,1744,2254,1614,211
10/06/20254,3794,5234,3354,501
10/07/20254,5234,5764,4824,540
10/08/20254,5904,6704,5724,657
10/09/20254,6964,7064,5904,620
10/10/20254,5814,5834,4504,450
10/14/20254,3804,5114,3604,434
10/15/20254,4994,5814,4854,547
10/16/20254,5984,6754,5824,663
10/17/20254,6264,6794,6024,639
10/20/20254,7004,7214,6424,687
10/21/20254,7214,7244,6154,620
10/22/20254,6894,8174,6714,772
10/23/20254,7344,8484,7264,834
10/24/20254,8984,9754,8424,917
10/27/20254,9945,0724,9635,063
10/28/20255,0375,0744,9224,957
10/29/20254,9614,9994,8974,923
10/30/20254,9475,0144,8754,990
10/31/20255,0115,0374,9534,976
11/04/20254,9645,0544,9354,982
11/05/20254,9905,1334,8215,095
11/06/20255,0715,1975,0705,193
11/07/20255,1125,1765,0635,138
11/10/20255,1755,2615,1645,203
11/11/20255,2375,7605,1665,664
11/12/20255,5005,5715,3885,429
11/13/20255,4675,6285,4595,618
11/14/20255,5415,6405,4705,605
11/17/20255,5905,6595,4855,573
11/18/20255,5775,6255,3955,474
11/19/20255,6005,6475,4225,500
11/20/20255,6005,6585,4915,611
11/21/20255,5115,7235,5055,723
11/25/20255,7005,7005,5625,638
11/26/20255,6925,7865,6525,740
11/27/20255,8085,8205,7355,769
11/28/20255,7305,8545,6915,820
12/01/20255,8205,8525,6615,720
12/02/20255,7205,7565,5545,697
12/03/20255,7005,7065,6375,683
12/04/20255,7005,7905,6885,720
12/05/20255,7245,7245,6085,608
12/08/20255,6355,7335,6095,733
12/09/20255,7395,7455,6375,713
12/10/20255,7815,8055,6975,760
12/11/20255,8505,8545,7365,747
12/12/20255,7985,8605,7625,854
12/15/20255,8315,8845,7535,869
12/16/20255,8635,8685,7405,767
12/17/20255,8175,8495,6945,835
12/18/20255,7995,8255,7565,786
12/19/20255,8236,0435,7755,991
12/22/20255,9505,9725,8765,891
12/23/20255,8805,9065,7775,906
12/24/20255,9075,9255,8205,856
12/25/20255,8955,8955,8135,850
12/26/20255,8595,9255,7935,829
12/29/20255,8325,8975,8135,848
12/30/20255,8535,8965,8185,835