kabutan

KAJIMA CORPORATION(1812) Historical

1812
TSE Prime
KAJIMA CORPORATION
6,034
JPY
-465
(-7.15%)
Apr 30, 1:05 pm JST
37.61
USD
Apr 30, 12:05 am EDT
Result
PTS
outside of trading hours
6,039.6
Apr 30, 1:05 pm JST
Summary Chart Historical News Financial Result
52 Week High Feb 12, 2026
8,040 JPY
52 Week Low May 1, 2025
3,357 JPY
Yearly High Feb 12, 2026
8,040 JPY
Yearly Low Mar 23, 2026
5,647 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 6,420 6,429 6,031 6,034 -465 -7.15% 1,802,600

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 6,054 6,499 6,037 6,499 +545 +9.15% 3,609,800
Apr 27, 2026 5,850 6,011 5,793 5,954 +47 +0.80% 1,799,400
Apr 24, 2026 5,980 5,980 5,843 5,907 -52 -0.87% 1,594,000
Apr 23, 2026 5,884 5,998 5,821 5,959 -10 -0.17% 2,224,800
Apr 22, 2026 5,973 5,987 5,871 5,969 -76 -1.26% 2,241,400
Apr 21, 2026 6,072 6,120 6,015 6,045 -47 -0.77% 1,798,800
Apr 20, 2026 6,032 6,092 5,962 6,092 +160 +2.70% 1,861,100
Apr 17, 2026 6,120 6,134 5,891 5,932 -243 -3.94% 2,574,400
Apr 16, 2026 6,094 6,203 6,017 6,175 +40 +0.65% 1,720,600
Apr 15, 2026 6,310 6,320 6,104 6,135 -14 -0.23% 1,275,400
Apr 14, 2026 6,230 6,238 6,130 6,149 -28 -0.45% 1,198,200
Apr 13, 2026 6,127 6,266 6,103 6,177 -25 -0.40% 1,441,700
Apr 10, 2026 6,310 6,318 6,187 6,202 -122 -1.93% 1,461,300
Apr 9, 2026 6,377 6,460 6,278 6,324 -12 -0.19% 1,919,000
Apr 8, 2026 6,329 6,344 6,200 6,336 +307 +5.09% 2,285,000
Apr 7, 2026 6,027 6,093 6,007 6,029 +36 +0.60% 1,384,200
Apr 6, 2026 6,100 6,131 5,993 5,993 -72 -1.19% 1,173,400
Apr 3, 2026 6,100 6,148 6,054 6,065 +26 +0.43% 1,060,600
Apr 2, 2026 6,388 6,388 6,039 6,039 -249 -3.96% 1,770,300
Apr 1, 2026 6,172 6,288 6,056 6,288 +381 +6.45% 2,047,700