kabutan

KAJIMA CORPORATION(1812) Historical

1812
TSE Prime
KAJIMA CORPORATION
6,390
JPY
+20
(+0.31%)
Jan 29, 3:30 pm JST
41.77
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
6,394.1
Jan 29, 3:25 pm JST
Summary Chart Historical News Financial Result
52 Week High Jan 22, 2026
6,682 JPY
52 Week Low Feb 4, 2025
2,682 JPY
Yearly High Jan 22, 2026
6,682 JPY
Yearly Low Jan 15, 2025
2,573 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 6,350 6,427 6,251 6,390 +20 +0.31% 1,323,800

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 6,377 6,413 6,301 6,370 -90 -1.39% 1,295,700
Jan 27, 2026 6,406 6,491 6,287 6,460 +98 +1.54% 1,556,300
Jan 26, 2026 6,381 6,452 6,333 6,362 -142 -2.18% 1,639,500
Jan 23, 2026 6,506 6,574 6,472 6,504 +27 +0.42% 1,367,600
Jan 22, 2026 6,650 6,682 6,422 6,477 -162 -2.44% 2,506,800
Jan 21, 2026 6,484 6,652 6,484 6,639 +51 +0.77% 1,515,300
Jan 20, 2026 6,575 6,636 6,528 6,588 +20 +0.30% 1,617,000
Jan 19, 2026 6,591 6,648 6,463 6,568 -86 -1.29% 1,473,500
Jan 16, 2026 6,552 6,670 6,527 6,654 +58 +0.88% 1,458,400
Jan 15, 2026 6,557 6,642 6,555 6,596 +70 +1.07% 1,963,900
Jan 14, 2026 6,345 6,526 6,290 6,526 +243 +3.87% 2,558,900
Jan 13, 2026 6,373 6,382 6,222 6,283 +106 +1.72% 2,342,300
Jan 9, 2026 6,083 6,177 6,031 6,177 +56 +0.91% 2,064,700
Jan 8, 2026 6,061 6,123 6,036 6,121 +60 +0.99% 2,413,600
Jan 7, 2026 6,032 6,073 5,959 6,061 -103 -1.67% 2,194,700
Jan 6, 2026 6,052 6,178 5,951 6,164 +154 +2.56% 1,911,500
Jan 5, 2026 5,980 6,052 5,915 6,010 +175 +3.00% 1,556,600
Dec 30, 2025 5,853 5,896 5,818 5,835 -13 -0.22% 838,300
Dec 29, 2025 5,832 5,897 5,813 5,848 +19 +0.33% 880,400
Dec 26, 2025 5,859 5,925 5,793 5,829 -21 -0.36% 950,600