KAJIMA CORPORATION(1812) Historical

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	6,073	6,097	-402	-6.19%	1,477,200

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