Kajima Corporation 1812
TSE · Japan · Industrial Services
¥4,937.00-12.00 (-0.24%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |