Kajima Corporation (1812.T) JPX
6,065.00
+26(+0.43%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
6,065.00
+26(+0.43%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 6,100 | 6,065 | 6,065 | 6,148 | 6,054 | 1.06M |
| April 02, 2026 | 6,388 | 6,039 | 6,039 | 6,388 | 6,039 | 1.77M |
| April 01, 2026 | 6,172 | 6,288 | 6,288 | 6,288 | 6,056 | 2.05M |
| March 31, 2026 | 5,784 | 5,907 | 5,907 | 6,011 | 5,751 | 2.26M |
| March 30, 2026 | 5,702 | 5,936 | 5,936 | 5,952 | 5,682 | 2.67M |
| March 27, 2026 | 6,035 | 6,078 | 6,078 | 6,105 | 6,013 | 1.61M |
| March 26, 2026 | 6,188 | 6,076 | 6,076 | 6,196 | 6,015 | 1.44M |
| March 25, 2026 | 6,064 | 6,132 | 6,132 | 6,140 | 6,037 | 2.05M |
| March 24, 2026 | 5,833 | 5,875 | 5,875 | 5,891 | 5,740 | 1.85M |
| March 23, 2026 | 5,935 | 5,733 | 5,733 | 5,945 | 5,647 | 2.74M |
| March 19, 2026 | 6,329 | 6,099 | 6,099 | 6,330 | 6,099 | 3.36M |
| March 18, 2026 | 6,148 | 6,305 | 6,305 | 6,305 | 6,131 | 1.31M |
| March 17, 2026 | 6,118 | 6,100 | 6,100 | 6,206 | 6,094 | 1.6M |
| March 16, 2026 | 6,100 | 6,047 | 6,047 | 6,137 | 6,000 | 2.08M |
| March 13, 2026 | 6,062 | 6,184 | 6,184 | 6,270 | 6,062 | 2.34M |
| March 12, 2026 | 6,335 | 6,262 | 6,262 | 6,384 | 6,213 | 1.55M |
| March 11, 2026 | 6,520 | 6,421 | 6,421 | 6,557 | 6,415 | 1.78M |
| March 10, 2026 | 6,195 | 6,344 | 6,344 | 6,366 | 6,185 | 840,700 |
| March 09, 2026 | 6,020 | 6,095 | 6,095 | 6,119 | 5,933 | 2.6M |
| March 06, 2026 | 6,460 | 6,441 | 6,441 | 6,479 | 6,352 | 1.79M |
| March 05, 2026 | 6,762 | 6,560 | 6,560 | 6,823 | 6,470 | 2.24M |
| March 04, 2026 | 6,553 | 6,416 | 6,416 | 6,698 | 6,276 | 2.14M |
| March 03, 2026 | 6,992 | 6,821 | 6,821 | 7,039 | 6,781 | 1.95M |
| March 02, 2026 | 6,867 | 7,014 | 7,014 | 7,014 | 6,763 | 2.13M |
| February 27, 2026 | 6,905 | 7,142 | 7,142 | 7,156 | 6,880 | 3.26M |
| February 26, 2026 | 6,867 | 6,867 | 6,867 | 6,945 | 6,821 | 2.64M |
| February 25, 2026 | 6,999 | 6,898 | 6,898 | 7,013 | 6,842 | 2.38M |
| February 24, 2026 | 7,030 | 6,964 | 6,964 | 7,038 | 6,806 | 3.66M |
| February 20, 2026 | 7,048 | 7,085 | 0 | 7,138 | 6,986 | 2.07M |
| February 19, 2026 | 6,950 | 7,048 | 0 | 7,080 | 6,880 | 1.91M |
| February 18, 2026 | 6,891 | 6,950 | 0 | 7,047 | 6,795 | 2.22M |
| February 17, 2026 | 6,785 | 6,856 | 0 | 6,935 | 6,733 | 2.46M |
| February 16, 2026 | 7,157 | 6,837 | 0 | 7,187 | 6,824 | 2.93M |
| February 13, 2026 | 7,476 | 7,164 | 0 | 7,610 | 7,113 | 4.12M |
| February 12, 2026 | 7,697 | 7,612 | 0 | 8,040 | 7,531 | 7.75M |
| February 10, 2026 | 7,498 | 7,696 | 0 | 7,698 | 7,408 | 2.58M |
| February 09, 2026 | 7,213 | 7,538 | 0 | 7,553 | 7,173 | 4.07M |
| February 06, 2026 | 6,757 | 6,963 | 0 | 7,000 | 6,751 | 2.88M |
| February 05, 2026 | 6,697 | 6,719 | 0 | 6,739 | 6,525 | 2.1M |
| February 04, 2026 | 6,560 | 6,623 | 0 | 6,647 | 6,517 | 1.74M |
| February 03, 2026 | 6,398 | 6,553 | 0 | 6,578 | 6,393 | 1.94M |
| February 02, 2026 | 6,400 | 6,297 | 0 | 6,519 | 6,297 | 1.75M |
| January 30, 2026 | 6,393 | 6,300 | 0 | 6,412 | 6,267 | 1.72M |
| January 29, 2026 | 6,350 | 6,390 | 0 | 6,427 | 6,251 | 1.32M |
| January 28, 2026 | 6,377 | 6,370 | 0 | 6,413 | 6,301 | 1.3M |
| January 27, 2026 | 6,406 | 6,460 | 0 | 6,491 | 6,287 | 1.56M |
| January 26, 2026 | 6,381 | 6,362 | 0 | 6,452 | 6,333 | 1.64M |
| January 23, 2026 | 6,506 | 6,504 | 0 | 6,574 | 6,472 | 1.37M |
| January 22, 2026 | 6,650 | 6,477 | 0 | 6,682 | 6,422 | 2.51M |
| January 21, 2026 | 6,484 | 6,639 | 0 | 6,652 | 6,484 | 1.52M |
| January 20, 2026 | 6,575 | 6,588 | 0 | 6,636 | 6,528 | 1.62M |
| January 19, 2026 | 6,591 | 6,568 | 0 | 6,648 | 6,463 | 1.47M |
| January 16, 2026 | 6,552 | 6,654 | 0 | 6,670 | 6,527 | 1.46M |
| January 15, 2026 | 6,557 | 6,596 | 0 | 6,642 | 6,555 | 1.96M |
| January 14, 2026 | 6,345 | 6,526 | 0 | 6,526 | 6,290 | 2.56M |
| January 13, 2026 | 6,373 | 6,283 | 0 | 6,382 | 6,222 | 2.34M |
| January 09, 2026 | 6,083 | 6,177 | 0 | 6,177 | 6,031 | 2.06M |
| January 08, 2026 | 6,061 | 6,121 | 0 | 6,123 | 6,036 | 2.41M |
| January 07, 2026 | 6,032 | 6,061 | 0 | 6,073 | 5,959 | 2.19M |
| January 06, 2026 | 6,052 | 6,164 | 0 | 6,178 | 5,951 | 1.91M |