kabutan

KAJIMA CORPORATION(1812) Historical

1812
TSE Prime
KAJIMA CORPORATION
4,450
JPY
-170
(-3.68%)
Oct 10, 3:30 pm JST
29.11
USD
Oct 10, 2:30 am EDT
Result
PTS
outside of trading hours
4,365
Oct 10, 11:46 pm JST
Summary Chart Historical News Financial Result
52 Week High Oct 9, 2025
4,706 JPY
52 Week Low Oct 24, 2024
2,547 JPY
Yearly High Oct 9, 2025
4,706 JPY
Yearly Low Jan 15, 2025
2,573 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Oct 10, 2025 4,581 4,583 4,450 4,450 -170 -3.68% 1,648,400

Daily Price

Date Opening High Low Closing Price Change % Volume
Oct 9, 2025 4,696 4,706 4,590 4,620 -37 -0.79% 1,407,200
Oct 8, 2025 4,590 4,670 4,572 4,657 +117 +2.58% 1,842,400
Oct 7, 2025 4,523 4,576 4,482 4,540 +39 +0.87% 1,618,600
Oct 6, 2025 4,379 4,523 4,335 4,501 +290 +6.89% 2,128,100
Oct 3, 2025 4,174 4,225 4,161 4,211 +16 +0.38% 1,221,500
Oct 2, 2025 4,200 4,209 4,142 4,195 -37 -0.87% 1,288,100
Oct 1, 2025 4,287 4,323 4,201 4,232 -84 -1.95% 1,582,500
Sep 30, 2025 4,320 4,335 4,284 4,316 -16 -0.37% 1,240,800
Sep 29, 2025 4,400 4,419 4,285 4,332 -116 -2.61% 1,620,000
Sep 26, 2025 4,398 4,487 4,384 4,448 +70 +1.60% 1,945,500
Sep 25, 2025 4,389 4,414 4,353 4,378 -7 -0.16% 1,298,300
Sep 24, 2025 4,309 4,390 4,297 4,385 +72 +1.67% 1,369,600
Sep 22, 2025 4,420 4,453 4,304 4,313 -131 -2.95% 1,858,600
Sep 19, 2025 4,460 4,500 4,422 4,444 -16 -0.36% 1,941,100
Sep 18, 2025 4,448 4,460 4,405 4,460 -1 -0.02% 1,054,800
Sep 17, 2025 4,483 4,505 4,433 4,461 -66 -1.46% 1,184,000
Sep 16, 2025 4,574 4,581 4,527 4,527 -47 -1.03% 1,134,600
Sep 12, 2025 4,606 4,615 4,556 4,574 +36 +0.79% 1,431,900
Sep 11, 2025 4,516 4,573 4,510 4,538 -14 -0.31% 1,008,700
Sep 10, 2025 4,550 4,577 4,531 4,552 +34 +0.75% 1,087,400