kabutan

KAJIMA CORPORATION(1812) Historical

1812
TSE Prime
KAJIMA CORPORATION
5,854
JPY
+107
(+1.86%)
Dec 12, 3:30 pm JST
37.57
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
5,846
Dec 12, 11:38 pm JST
Summary Chart Historical News Financial Result
52 Week High Nov 28, 2025
5,854 JPY
52 Week Low Jan 15, 2025
2,573 JPY
Yearly High Nov 28, 2025
5,854 JPY
Yearly Low Jan 15, 2025
2,573 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 5,798 5,860 5,762 5,854 +107 +1.86% 1,866,100

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 11, 2025 5,850 5,854 5,736 5,747 -13 -0.23% 1,795,300
Dec 10, 2025 5,781 5,805 5,697 5,760 +47 +0.82% 2,107,900
Dec 9, 2025 5,739 5,745 5,637 5,713 -20 -0.35% 1,691,400
Dec 8, 2025 5,635 5,733 5,609 5,733 +125 +2.23% 1,342,800
Dec 5, 2025 5,724 5,724 5,608 5,608 -112 -1.96% 1,213,900
Dec 4, 2025 5,700 5,790 5,688 5,720 +37 +0.65% 1,527,600
Dec 3, 2025 5,700 5,706 5,637 5,683 -14 -0.25% 1,360,800
Dec 2, 2025 5,720 5,756 5,554 5,697 -23 -0.40% 1,726,000
Dec 1, 2025 5,820 5,852 5,661 5,720 -100 -1.72% 1,626,400
Nov 28, 2025 5,730 5,854 5,691 5,820 +51 +0.88% 2,430,400
Nov 27, 2025 5,808 5,820 5,735 5,769 +29 +0.51% 1,390,000
Nov 26, 2025 5,692 5,786 5,652 5,740 +102 +1.81% 2,181,500
Nov 25, 2025 5,700 5,700 5,562 5,638 -85 -1.49% 1,994,700
Nov 21, 2025 5,511 5,723 5,505 5,723 +112 +2.00% 4,051,300
Nov 20, 2025 5,600 5,658 5,491 5,611 +111 +2.02% 1,558,100
Nov 19, 2025 5,600 5,647 5,422 5,500 +26 +0.47% 2,118,300
Nov 18, 2025 5,577 5,625 5,395 5,474 -99 -1.78% 1,468,700
Nov 17, 2025 5,590 5,659 5,485 5,573 -32 -0.57% 1,589,200
Nov 14, 2025 5,541 5,640 5,470 5,605 -13 -0.23% 2,101,500
Nov 13, 2025 5,467 5,628 5,459 5,618 +189 +3.48% 2,329,700