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 ¥4,692.22 as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥3,857.49, while ¥1000 invested 1 year ago would be worth ¥984.15. This corresponds to total returns of 369.22%, 285.75%, -1.58%, respectively, with annualized returns of 16.71%, 31.02%, -1.58%.
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 |
|---|---|---|---|---|---|---|
| October 22, 2026 | 4,764 | 4,775 | 4,775 | 4,807 | 4,728 | 1.72M |
| October 21, 2026 | 4,735 | 4,766 | 4,766 | 4,766 | 4,708 | 1.73M |
| October 20, 2026 | 4,715 | 4,677 | 4,677 | 4,734 | 4,647 | 1.41M |
| October 19, 2026 | 4,748 | 4,753 | 4,753 | 4,753 | 4,680 | 1.35M |
| October 16, 2026 | 4,684 | 4,710 | 4,710 | 4,726 | 4,657 | 2.46M |
| October 15, 2026 | 4,749 | 4,616 | 4,616 | 4,758 | 4,616 | 2.94M |
| October 14, 2026 | 4,763 | 4,746 | 4,746 | 4,782 | 4,716 | 1.61M |
| October 13, 2026 | 4,680 | 4,733 | 4,733 | 4,765 | 4,680 | 1.43M |
| October 09, 2026 | 4,750 | 4,735 | 4,735 | 4,761 | 4,683 | 2.11M |
| October 08, 2026 | 4,822 | 4,757 | 4,757 | 4,830 | 4,697 | 2.21M |
| October 07, 2026 | 4,850 | 4,822 | 4,822 | 4,918 | 4,806 | 1.73M |
| October 06, 2026 | 4,879 | 4,793 | 4,793 | 4,888 | 4,791 | 1.79M |
| October 05, 2026 | 4,884 | 4,838 | 4,838 | 4,891 | 4,818 | 1.85M |
| October 02, 2026 | 4,890 | 4,884 | 4,884 | 4,943 | 4,858 | 1.56M |
| October 01, 2026 | 4,930 | 4,937 | 4,937 | 4,937 | 4,822 | 1.86M |
| September 30, 2026 | 4,889 | 4,949 | 4,949 | 4,969 | 4,862 | 2.64M |
| September 29, 2026 | 4,820 | 4,847 | 4,847 | 4,889 | 4,779 | 6.56M |
| September 28, 2026 | 4,974 | 4,888 | 4,888 | 4,998 | 4,888 | 1.89M |
| September 25, 2026 | 4,992 | 4,909 | 4,909 | 5,004 | 4,874 | 1.86M |
| September 24, 2026 | 5,007 | 4,982 | 4,982 | 5,025 | 4,950 | 1.74M |
| September 18, 2026 | 5,082 | 4,979 | 4,979 | 5,096 | 4,979 | 2.83M |
| September 17, 2026 | 4,993 | 5,069 | 5,069 | 5,069 | 4,987 | 1.61M |
| September 16, 2026 | 4,940 | 4,950 | 4,950 | 5,039 | 4,939 | 1.32M |
| September 15, 2026 | 4,943 | 4,870 | 4,870 | 4,955 | 4,858 | 1.51M |
| September 11, 2026 | 4,861 | 4,897 | 4,897 | 5,002 | 4,861 | 2.76M |
| September 10, 2026 | 5,005 | 4,987 | 4,987 | 5,025 | 4,944 | 3.12M |
| September 09, 2026 | 5,060 | 5,187 | 5,187 | 5,232 | 5,041 | 3.06M |
| September 08, 2026 | 4,984 | 5,062 | 5,062 | 5,175 | 4,960 | 2.34M |
| September 07, 2026 | 5,008 | 5,016 | 5,016 | 5,034 | 4,973 | 1.17M |
| September 04, 2026 | 4,930 | 4,938 | 4,938 | 4,949 | 4,867 | 1.6M |
| September 03, 2026 | 4,936 | 4,922 | 4,922 | 4,988 | 4,887 | 2.2M |
| September 02, 2026 | 4,957 | 4,881 | 4,881 | 5,011 | 4,867 | 1.87M |
| September 01, 2026 | 4,860 | 5,016 | 5,016 | 5,039 | 4,846 | 2.57M |
| August 31, 2026 | 4,775 | 4,838 | 4,838 | 4,838 | 4,753 | 3.02M |
| August 28, 2026 | 4,798 | 4,834 | 4,834 | 4,851 | 4,771 | 1.68M |
| August 27, 2026 | 4,794 | 4,826 | 4,826 | 4,858 | 4,794 | 1.64M |
| August 26, 2026 | 4,765 | 4,829 | 4,829 | 4,859 | 4,765 | 1.33M |
| August 25, 2026 | 4,862 | 4,835 | 4,835 | 4,892 | 4,811 | 1.72M |
| August 24, 2026 | 4,728 | 4,831 | 4,831 | 4,839 | 4,711 | 1.8M |
| 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 |
AD
