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

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 6,239.9375
CLOSE 6,234.7589

Low

LOW 5,296

High

HIGH 8,040
DATEOPENHIGHLOWCLOSE
01/05/20265,9806,0525,9156,010
01/06/20266,0526,1785,9516,164
01/07/20266,0326,0735,9596,061
01/08/20266,0616,1236,0366,121
01/09/20266,0836,1776,0316,177
01/13/20266,3736,3826,2226,283
01/14/20266,3456,5266,2906,526
01/15/20266,5576,6426,5556,596
01/16/20266,5526,6706,5276,654
01/19/20266,5916,6486,4636,568
01/20/20266,5756,6366,5286,588
01/21/20266,4846,6526,4846,639
01/22/20266,6506,6826,4226,477
01/23/20266,5066,5746,4726,504
01/26/20266,3816,4526,3336,362
01/27/20266,4066,4916,2876,460
01/28/20266,3776,4136,3016,370
01/29/20266,3506,4276,2516,390
01/30/20266,3936,4126,2676,300
02/02/20266,4006,5196,2976,297
02/03/20266,3986,5786,3936,553
02/04/20266,5606,6476,5176,623
02/05/20266,6976,7396,5256,719
02/06/20266,7577,0006,7516,963
02/09/20267,2137,5537,1737,538
02/10/20267,4987,6987,4087,696
02/12/20267,6978,0407,5317,612
02/13/20267,4767,6107,1137,164
02/16/20267,1577,1876,8246,837
02/17/20266,7856,9356,7336,856
02/18/20266,8917,0476,7956,950
02/19/20266,9507,0806,8807,048
02/20/20267,0487,1386,9867,085
02/24/20267,0307,0386,8066,964
02/25/20266,9997,0136,8426,898
02/26/20266,8676,9456,8216,867
02/27/20266,9057,1566,8807,142
03/02/20266,8677,0146,7637,014
03/03/20266,9927,0396,7816,821
03/04/20266,5536,6986,2766,462
03/05/20266,7626,8236,4706,560
03/06/20266,4606,4796,3526,441
03/09/20266,0206,1195,9336,095
03/10/20266,1956,3666,1856,330
03/11/20266,5206,5576,4156,421
03/12/20266,3356,3846,2136,262
03/13/20266,0626,2706,0626,184
03/16/20266,1006,1376,0006,047
03/17/20266,1186,2066,0946,100
03/18/20266,1486,3056,1316,305
03/19/20266,3296,3306,0996,099
03/23/20265,9355,9455,6475,733
03/24/20265,8335,8915,7405,875
03/25/20266,0646,1406,0376,132
03/26/20266,1886,1966,0156,076
03/27/20266,0356,1056,0136,078
03/30/20265,7025,9525,6825,936
03/31/20265,7846,0115,7515,907
04/01/20266,1726,2886,0566,288
04/02/20266,3886,3886,0396,039
04/03/20266,1006,1486,0546,065
04/06/20266,1006,1315,9935,993
04/07/20266,0276,0936,0076,029
04/08/20266,3296,3446,2006,336
04/09/20266,3776,4606,2786,324
04/10/20266,3106,3186,1876,202
04/13/20266,1276,2666,1036,177
04/14/20266,2306,2386,1306,149
04/15/20266,3106,3206,1046,135
04/16/20266,0946,2036,0176,175
04/17/20266,1206,1345,8915,932
04/20/20266,0326,0925,9626,092
04/21/20266,0726,1206,0156,045
04/22/20265,9735,9875,8715,969
04/23/20265,8845,9985,8215,959
04/24/20265,9805,9805,8435,907
04/27/20265,8506,0115,7935,954
04/28/20266,0546,4996,0376,499
04/30/20266,4206,4296,0316,117
05/01/20266,1936,2436,0616,077
05/07/20266,1776,3146,1106,262
05/08/20266,1776,2696,0306,141
05/11/20266,0196,2796,0016,257
05/12/20266,2576,5996,1856,570
05/13/20266,7486,7516,3276,477
05/14/20266,5366,5366,1526,187
05/15/20266,1836,2645,8125,843
05/18/20265,8185,8435,5455,650
05/19/20265,6865,9525,6855,836
05/20/20265,7485,7665,5185,567
05/21/20265,6395,6955,5625,591
05/22/20265,5895,5915,4515,469
05/25/20265,5695,7405,5465,656
05/26/20265,7366,0745,6665,960
05/27/20266,0136,0745,7545,754
05/28/20265,8025,9035,7255,760
05/29/20265,7715,9535,7455,907
06/01/20265,9085,9145,6285,628
06/02/20265,5415,5505,4015,521
06/03/20265,5005,5995,4705,535
06/04/20265,4895,5515,4105,455
06/05/20265,4405,5665,4255,559
06/08/20265,5205,5515,2965,391
06/09/20265,4985,5935,4645,465
06/10/20265,5505,5785,4805,567
06/11/20265,4765,5025,3635,450
06/12/20265,5755,6345,5155,521
06/15/20265,7786,1635,7786,130
06/16/20266,1286,1385,8905,899
06/17/20265,9686,0445,8715,920
06/18/20265,9106,0945,9106,001
06/19/20265,9046,0695,9035,961