Kajima Corporation (1812.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
1812.T Historical Return
If you invested ¥1000 in Kajima Corporation (1812.T) 10 years ago, it would be worth ¥4,609.59 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥3,993.14, while ¥1000 invested 1 year ago would be worth ¥1,120.93. This corresponds to total returns of 360.96%, 299.31%, 12.09%, respectively, with annualized returns of 16.5%, 31.89%, 12.09%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
1812.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 4,771 | 4,747 | 4,747 | 4,800 | 4,716 | 2.19M |
| August 20, 2026 | 4,745 | 4,841 | 4,841 | 4,841 | 4,727 | 1.87M |
| August 19, 2026 | 4,861 | 4,702 | 4,702 | 4,867 | 4,670 | 2.41M |
| August 18, 2026 | 4,982 | 4,891 | 4,891 | 5,004 | 4,891 | 1.82M |
| August 17, 2026 | 5,002 | 4,981 | 4,981 | 5,034 | 4,962 | 1.52M |
| August 14, 2026 | 4,900 | 4,937 | 4,937 | 4,966 | 4,874 | 2.16M |
| August 13, 2026 | 4,898 | 4,868 | 4,868 | 4,938 | 4,862 | 3M |
| August 12, 2026 | 4,835 | 4,868 | 4,868 | 4,892 | 4,794 | 5.35M |
| August 10, 2026 | 5,032 | 4,902 | 4,902 | 5,047 | 4,868 | 4.1M |
| August 07, 2026 | 5,130 | 5,059 | 5,059 | 5,181 | 5,035 | 2.84M |
| August 06, 2026 | 5,170 | 5,135 | 5,135 | 5,315 | 5,129 | 2.75M |
| August 05, 2026 | 5,356 | 5,252 | 5,252 | 5,454 | 5,102 | 3.67M |
| August 04, 2026 | 5,255 | 5,310 | 5,310 | 5,347 | 5,245 | 1.75M |
| August 03, 2026 | 5,333 | 5,255 | 5,255 | 5,354 | 5,121 | 2.02M |
| July 31, 2026 | 5,455 | 5,383 | 5,383 | 5,508 | 5,331 | 1.51M |
| July 30, 2026 | 5,333 | 5,382 | 5,382 | 5,521 | 5,300 | 2.17M |
| July 29, 2026 | 5,561 | 5,397 | 5,397 | 5,599 | 5,316 | 2.13M |
| July 28, 2026 | 5,565 | 5,485 | 5,485 | 5,592 | 5,422 | 1.5M |
| July 27, 2026 | 5,670 | 5,655 | 5,655 | 5,682 | 5,545 | 994,800 |
| July 24, 2026 | 5,592 | 5,580 | 5,580 | 5,627 | 5,542 | 885,600 |
| July 23, 2026 | 5,632 | 5,655 | 5,655 | 5,672 | 5,586 | 721,900 |
| July 22, 2026 | 5,600 | 5,598 | 5,598 | 5,696 | 5,573 | 975,600 |
| July 21, 2026 | 5,532 | 5,604 | 5,604 | 5,638 | 5,438 | 1.37M |
| July 17, 2026 | 5,594 | 5,524 | 5,524 | 5,631 | 5,389 | 1.7M |
| July 16, 2026 | 5,671 | 5,681 | 5,681 | 5,784 | 5,657 | 1.21M |
| July 15, 2026 | 5,618 | 5,715 | 5,715 | 5,726 | 5,600 | 1.6M |
| July 14, 2026 | 5,637 | 5,559 | 5,559 | 5,639 | 5,504 | 1.61M |
| July 13, 2026 | 5,775 | 5,627 | 5,627 | 5,794 | 5,540 | 1.35M |
| July 10, 2026 | 5,850 | 5,760 | 5,760 | 5,880 | 5,747 | 1.71M |
| July 09, 2026 | 5,769 | 5,815 | 5,815 | 5,849 | 5,715 | 1.21M |
| July 08, 2026 | 6,010 | 5,840 | 5,840 | 6,033 | 5,840 | 1.8M |
| July 07, 2026 | 6,262 | 6,089 | 6,089 | 6,291 | 6,073 | 2.12M |
| July 06, 2026 | 6,191 | 6,227 | 6,227 | 6,339 | 6,158 | 1.89M |
| July 03, 2026 | 6,192 | 6,128 | 6,128 | 6,213 | 6,051 | 1.83M |
| July 02, 2026 | 5,862 | 5,992 | 5,992 | 6,070 | 5,831 | 2.13M |
| July 01, 2026 | 5,972 | 5,958 | 5,958 | 6,170 | 5,931 | 2.62M |
| June 30, 2026 | 5,892 | 5,872 | 5,872 | 5,941 | 5,766 | 2.07M |
| June 29, 2026 | 5,769 | 5,867 | 5,867 | 5,932 | 5,761 | 1.75M |
| June 26, 2026 | 5,730 | 5,769 | 5,769 | 5,803 | 5,636 | 1.45M |
| June 25, 2026 | 5,801 | 5,670 | 5,670 | 5,801 | 5,617 | 1.38M |
| June 24, 2026 | 5,730 | 5,701 | 5,701 | 5,753 | 5,651 | 1.38M |
| June 23, 2026 | 6,070 | 5,725 | 5,725 | 6,075 | 5,725 | 2.02M |
| June 22, 2026 | 5,925 | 5,970 | 5,970 | 6,030 | 5,857 | 1.42M |
| June 19, 2026 | 5,904 | 5,961 | 5,961 | 6,069 | 5,903 | 1.83M |
| June 18, 2026 | 5,910 | 6,001 | 6,001 | 6,094 | 5,910 | 2.24M |
| June 17, 2026 | 5,968 | 5,920 | 5,920 | 6,044 | 5,871 | 2.12M |
| June 16, 2026 | 6,128 | 5,899 | 5,899 | 6,138 | 5,890 | 3.19M |
| June 15, 2026 | 5,778 | 6,130 | 6,130 | 6,163 | 5,778 | 3.44M |
| June 12, 2026 | 5,575 | 5,521 | 5,521 | 5,634 | 5,515 | 2.25M |
| June 11, 2026 | 5,476 | 5,450 | 5,450 | 5,502 | 5,363 | 1.71M |
| June 10, 2026 | 5,550 | 5,567 | 5,567 | 5,578 | 5,480 | 1.77M |
| June 09, 2026 | 5,498 | 5,465 | 5,465 | 5,593 | 5,464 | 2.87M |
| June 08, 2026 | 5,520 | 5,391 | 5,391 | 5,551 | 5,296 | 1.94M |
| June 05, 2026 | 5,440 | 5,559 | 5,559 | 5,566 | 5,425 | 1.61M |
| June 04, 2026 | 5,489 | 5,455 | 5,455 | 5,551 | 5,410 | 2.04M |
| June 03, 2026 | 5,500 | 5,535 | 5,535 | 5,599 | 5,470 | 2.22M |
| June 02, 2026 | 5,541 | 5,521 | 5,521 | 5,550 | 5,401 | 2.51M |
| June 01, 2026 | 5,908 | 5,628 | 5,628 | 5,914 | 5,628 | 2.15M |
| May 29, 2026 | 5,771 | 5,907 | 5,907 | 5,953 | 5,745 | 4.34M |
| May 28, 2026 | 5,802 | 5,760 | 5,760 | 5,903 | 5,725 | 1.57M |
AD
