Kajima Corporation 1812
TSE · Japan · Industriedienstleistungen
¥4.874,00-63,00 (-1,28 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥4.937,00 | -0,24 % | ¥4.930,00 | ¥4.937,00 | ¥4.822,00 | 1,86M |
| 2026-09-30 | ¥4.949,00 | +2,10 % | ¥4.889,00 | ¥4.969,00 | ¥4.862,00 | 2,64M |
| 2026-09-29 | ¥4.847,00 | -0,84 % | ¥4.820,00 | ¥4.889,00 | ¥4.779,00 | 6,56M |
| 2026-09-28 | ¥4.888,00 | -0,43 % | ¥4.974,00 | ¥4.998,00 | ¥4.888,00 | 1,89M |
| 2026-09-25 | ¥4.909,00 | -1,47 % | ¥4.992,00 | ¥5.004,00 | ¥4.874,00 | 1,86M |
| 2026-09-24 | ¥4.982,00 | +0,06 % | ¥5.007,00 | ¥5.025,00 | ¥4.950,00 | 1,74M |
| 2026-09-18 | ¥4.979,00 | -1,78 % | ¥5.082,00 | ¥5.096,00 | ¥4.979,00 | 2,83M |
| 2026-09-17 | ¥5.069,00 | +2,40 % | ¥4.993,00 | ¥5.069,00 | ¥4.987,00 | 1,61M |
| 2026-09-16 | ¥4.950,00 | +1,64 % | ¥4.940,00 | ¥5.039,00 | ¥4.939,00 | 1,32M |
| 2026-09-15 | ¥4.870,00 | -1,48 % | ¥4.943,00 | ¥4.955,00 | ¥4.858,00 | 1,51M |
| 2026-09-14 | ¥4.943,00 | +0,94 % | ¥4.858,00 | ¥4.979,00 | ¥4.852,00 | 1,39M |
| 2026-09-11 | ¥4.897,00 | -1,80 % | ¥4.861,00 | ¥5.002,00 | ¥4.861,00 | 2,76M |
| 2026-09-10 | ¥4.987,00 | -3,86 % | ¥5.005,00 | ¥5.024,00 | ¥4.944,00 | 3,12M |
| 2026-09-09 | ¥5.187,00 | +2,47 % | ¥5.060,00 | ¥5.232,00 | ¥5.041,00 | 3,06M |
| 2026-09-08 | ¥5.062,00 | +0,92 % | ¥4.984,00 | ¥5.175,00 | ¥4.960,00 | 2,34M |
| 2026-09-07 | ¥5.016,00 | +1,58 % | ¥5.008,00 | ¥5.034,00 | ¥4.973,00 | 1,17M |
| 2026-09-04 | ¥4.938,00 | +0,33 % | ¥4.930,00 | ¥4.949,00 | ¥4.867,00 | 1,60M |
| 2026-09-03 | ¥4.922,00 | +0,84 % | ¥4.936,00 | ¥4.988,00 | ¥4.887,00 | 2,20M |
| 2026-09-02 | ¥4.881,00 | -2,69 % | ¥4.957,00 | ¥5.011,00 | ¥4.867,00 | 1,87M |
| 2026-09-01 | ¥5.016,00 | +3,68 % | ¥4.860,00 | ¥5.039,00 | ¥4.846,00 | 2,57M |
| 2026-08-31 | ¥4.838,00 | +0,08 % | ¥4.775,00 | ¥4.838,00 | ¥4.753,00 | 3,02M |
| 2026-08-28 | ¥4.834,00 | +0,17 % | ¥4.798,00 | ¥4.851,00 | ¥4.771,00 | 1,68M |
| 2026-08-27 | ¥4.826,00 | -0,06 % | ¥4.794,00 | ¥4.858,00 | ¥4.794,00 | 1,64M |
| 2026-08-26 | ¥4.829,00 | -0,12 % | ¥4.765,00 | ¥4.859,00 | ¥4.765,00 | 1,33M |
| 2026-08-25 | ¥4.835,00 | +0,08 % | ¥4.862,00 | ¥4.892,00 | ¥4.811,00 | 1,72M |
| 2026-08-24 | ¥4.831,00 | +1,77 % | ¥4.728,00 | ¥4.839,00 | ¥4.711,00 | 1,80M |
| 2026-08-21 | ¥4.747,00 | -1,94 % | ¥4.771,00 | ¥4.800,00 | ¥4.716,00 | 2,19M |
| 2026-08-20 | ¥4.841,00 | +2,96 % | ¥4.745,00 | ¥4.841,00 | ¥4.727,00 | 1,87M |
| 2026-08-19 | ¥4.702,00 | -3,86 % | ¥4.861,00 | ¥4.867,00 | ¥4.670,00 | 2,41M |
| 2026-08-18 | ¥4.891,00 | -1,81 % | ¥4.982,00 | ¥5.004,00 | ¥4.891,00 | 1,82M |
| 2026-08-17 | ¥4.981,00 | +0,89 % | ¥5.002,00 | ¥5.034,00 | ¥4.962,00 | 1,52M |
| 2026-08-14 | ¥4.937,00 | +1,42 % | ¥4.900,00 | ¥4.966,00 | ¥4.874,00 | 2,16M |
| 2026-08-13 | ¥4.868,00 | 0,00 % | ¥4.898,00 | ¥4.938,00 | ¥4.862,00 | 3,00M |
| 2026-08-12 | ¥4.868,00 | -0,69 % | ¥4.835,00 | ¥4.892,00 | ¥4.794,00 | 5,35M |
| 2026-08-10 | ¥4.902,00 | -3,10 % | ¥5.032,00 | ¥5.047,00 | ¥4.868,00 | 4,10M |
| 2026-08-07 | ¥5.059,00 | -1,48 % | ¥5.130,00 | ¥5.181,00 | ¥5.035,00 | 2,84M |
| 2026-08-06 | ¥5.135,00 | -2,23 % | ¥5.170,00 | ¥5.315,00 | ¥5.129,00 | 2,75M |
| 2026-08-05 | ¥5.252,00 | -1,09 % | ¥5.356,00 | ¥5.454,00 | ¥5.102,00 | 3,67M |
| 2026-08-04 | ¥5.310,00 | +1,05 % | ¥5.255,00 | ¥5.347,00 | ¥5.245,00 | 1,75M |
| 2026-08-03 | ¥5.255,00 | -2,38 % | ¥5.333,00 | ¥5.354,00 | ¥5.121,00 | 2,02M |
| 2026-07-31 | ¥5.383,00 | +0,02 % | ¥5.455,00 | ¥5.508,00 | ¥5.331,00 | 1,51M |
| 2026-07-30 | ¥5.382,00 | -0,28 % | ¥5.333,00 | ¥5.521,00 | ¥5.300,00 | 2,17M |
| 2026-07-29 | ¥5.397,00 | -1,60 % | ¥5.561,00 | ¥5.599,00 | ¥5.316,00 | 2,13M |
| 2026-07-28 | ¥5.485,00 | -3,01 % | ¥5.565,00 | ¥5.592,00 | ¥5.422,00 | 1,50M |
| 2026-07-27 | ¥5.655,00 | +1,34 % | ¥5.670,00 | ¥5.682,00 | ¥5.545,00 | 994,80K |
| 2026-07-24 | ¥5.580,00 | -1,33 % | ¥5.592,00 | ¥5.627,00 | ¥5.542,00 | 885,60K |
| 2026-07-23 | ¥5.655,00 | +1,02 % | ¥5.632,00 | ¥5.672,00 | ¥5.586,00 | 721,90K |
| 2026-07-22 | ¥5.598,00 | -0,11 % | ¥5.600,00 | ¥5.696,00 | ¥5.573,00 | 975,60K |
| 2026-07-21 | ¥5.604,00 | +1,45 % | ¥5.532,00 | ¥5.638,00 | ¥5.438,00 | 1,37M |
| 2026-07-17 | ¥5.524,00 | -2,76 % | ¥5.594,00 | ¥5.631,00 | ¥5.389,00 | 1,70M |
| 2026-07-16 | ¥5.681,00 | -0,59 % | ¥5.671,00 | ¥5.784,00 | ¥5.657,00 | 1,21M |
| 2026-07-15 | ¥5.715,00 | +2,81 % | ¥5.618,00 | ¥5.726,00 | ¥5.600,00 | 1,60M |
| 2026-07-14 | ¥5.559,00 | -1,21 % | ¥5.637,00 | ¥5.639,00 | ¥5.504,00 | 1,61M |
| 2026-07-13 | ¥5.627,00 | -2,31 % | ¥5.775,00 | ¥5.794,00 | ¥5.540,00 | 1,35M |
| 2026-07-10 | ¥5.760,00 | -0,95 % | ¥5.850,00 | ¥5.880,00 | ¥5.747,00 | 1,71M |
| 2026-07-09 | ¥5.815,00 | -0,43 % | ¥5.769,00 | ¥5.849,00 | ¥5.715,00 | 1,21M |
| 2026-07-08 | ¥5.840,00 | -4,09 % | ¥6.010,00 | ¥6.033,00 | ¥5.840,00 | 1,80M |
| 2026-07-07 | ¥6.089,00 | -2,22 % | ¥6.262,00 | ¥6.291,00 | ¥6.073,00 | 2,12M |
| 2026-07-06 | ¥6.227,00 | +1,62 % | ¥6.191,00 | ¥6.339,00 | ¥6.158,00 | 1,89M |
| 2026-07-03 | ¥6.128,00 | +2,27 % | ¥6.192,00 | ¥6.213,00 | ¥6.051,00 | 1,83M |
| 2026-07-02 | ¥5.992,00 | +0,57 % | ¥5.862,00 | ¥6.070,00 | ¥5.831,00 | 2,13M |
| 2026-07-01 | ¥5.958,00 | +1,46 % | ¥5.972,00 | ¥6.170,00 | ¥5.931,00 | 2,62M |
| 2026-06-30 | ¥5.872,00 | +0,09 % | ¥5.892,00 | ¥5.941,00 | ¥5.766,00 | 2,07M |
| 2026-06-29 | ¥5.867,00 | +1,70 % | ¥5.769,00 | ¥5.932,00 | ¥5.761,00 | 1,75M |
| 2026-06-26 | ¥5.769,00 | +1,75 % | ¥5.730,00 | ¥5.803,00 | ¥5.636,00 | 1,45M |
| 2026-06-25 | ¥5.670,00 | -0,54 % | ¥5.801,00 | ¥5.801,00 | ¥5.617,00 | 1,38M |
| 2026-06-24 | ¥5.701,00 | -0,42 % | ¥5.730,00 | ¥5.753,00 | ¥5.651,00 | 1,38M |
| 2026-06-23 | ¥5.725,00 | -4,10 % | ¥6.070,00 | ¥6.075,00 | ¥5.725,00 | 2,02M |
| 2026-06-22 | ¥5.970,00 | +0,15 % | ¥5.925,00 | ¥6.030,00 | ¥5.857,00 | 1,42M |
| 2026-06-19 | ¥5.961,00 | -0,67 % | ¥5.904,00 | ¥6.069,00 | ¥5.903,00 | 1,83M |
| 2026-06-18 | ¥6.001,00 | +1,37 % | ¥5.910,00 | ¥6.094,00 | ¥5.910,00 | 2,24M |
| 2026-06-17 | ¥5.920,00 | +0,36 % | ¥5.968,00 | ¥6.044,00 | ¥5.871,00 | 2,12M |
| 2026-06-16 | ¥5.899,00 | -3,77 % | ¥6.128,00 | ¥6.138,00 | ¥5.890,00 | 3,19M |
| 2026-06-15 | ¥6.130,00 | +11,03 % | ¥5.778,00 | ¥6.163,00 | ¥5.778,00 | 3,44M |
| 2026-06-12 | ¥5.521,00 | +1,30 % | ¥5.575,00 | ¥5.634,00 | ¥5.515,00 | 2,25M |
| 2026-06-11 | ¥5.450,00 | -2,10 % | ¥5.476,00 | ¥5.502,00 | ¥5.363,00 | 1,71M |
| 2026-06-10 | ¥5.567,00 | +1,87 % | ¥5.550,00 | ¥5.578,00 | ¥5.480,00 | 1,77M |
| 2026-06-09 | ¥5.465,00 | +1,37 % | ¥5.498,00 | ¥5.593,00 | ¥5.464,00 | 2,87M |
| 2026-06-08 | ¥5.391,00 | -3,02 % | ¥5.520,00 | ¥5.551,00 | ¥5.296,00 | 1,94M |
| 2026-06-05 | ¥5.559,00 | +1,91 % | ¥5.440,00 | ¥5.566,00 | ¥5.425,00 | 1,61M |
| 2026-06-04 | ¥5.455,00 | -1,45 % | ¥5.489,00 | ¥5.551,00 | ¥5.410,00 | 2,04M |
| 2026-06-03 | ¥5.535,00 | +0,25 % | ¥5.500,00 | ¥5.599,00 | ¥5.470,00 | 2,22M |
| 2026-06-02 | ¥5.521,00 | -1,90 % | ¥5.541,00 | ¥5.550,00 | ¥5.401,00 | 2,51M |
| 2026-06-01 | ¥5.628,00 | -4,72 % | ¥5.908,00 | ¥5.914,00 | ¥5.628,00 | 2,15M |
| 2026-05-29 | ¥5.907,00 | +2,55 % | ¥5.771,00 | ¥5.953,00 | ¥5.745,00 | 4,34M |
| 2026-05-28 | ¥5.760,00 | +0,10 % | ¥5.802,00 | ¥5.903,00 | ¥5.725,00 | 1,57M |
| 2026-05-27 | ¥5.754,00 | -3,46 % | ¥6.013,00 | ¥6.074,00 | ¥5.754,00 | 2,39M |
| 2026-05-26 | ¥5.960,00 | +5,37 % | ¥5.736,00 | ¥6.074,00 | ¥5.668,00 | 3,37M |
| 2026-05-25 | ¥5.656,00 | +3,42 % | ¥5.569,00 | ¥5.740,00 | ¥5.546,00 | 2,01M |
| 2026-05-22 | ¥5.469,00 | -2,18 % | ¥5.589,00 | ¥5.591,00 | ¥5.451,00 | 2,02M |