kabutan

KAJIMA CORPORATION(1812) Historical

1812
TSE Prime
KAJIMA CORPORATION
6,184
JPY
-78
(-1.25%)
Mar 13, 3:30 pm JST
38.79
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
6,200
Mar 13, 11:17 pm JST
Summary Chart Historical News Financial Result
52 Week High Feb 12, 2026
8,040 JPY
52 Week Low Apr 7, 2025
2,693 JPY
Yearly High Feb 12, 2026
8,040 JPY
Yearly Low Jan 15, 2025
2,573 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 6,062 6,270 6,062 6,184 -78 -1.25% 2,340,600

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 6,335 6,384 6,213 6,262 -159 -2.48% 1,551,900
Mar 11, 2026 6,520 6,557 6,415 6,421 +91 +1.44% 1,775,900
Mar 10, 2026 6,195 6,366 6,185 6,330 +235 +3.86% 2,690,500
Mar 9, 2026 6,020 6,119 5,933 6,095 -346 -5.37% 2,599,200
Mar 6, 2026 6,460 6,479 6,352 6,441 -119 -1.81% 1,794,000
Mar 5, 2026 6,762 6,823 6,470 6,560 +98 +1.52% 2,238,800
Mar 4, 2026 6,553 6,698 6,276 6,462 -359 -5.26% 3,247,500
Mar 3, 2026 6,992 7,039 6,781 6,821 -193 -2.75% 1,953,300
Mar 2, 2026 6,867 7,014 6,763 7,014 -128 -1.79% 2,132,400
Feb 27, 2026 6,905 7,156 6,880 7,142 +275 +4.00% 3,255,500
Feb 26, 2026 6,867 6,945 6,821 6,867 -31 -0.45% 2,640,200
Feb 25, 2026 6,999 7,013 6,842 6,898 -66 -0.95% 2,378,400
Feb 24, 2026 7,030 7,038 6,806 6,964 -121 -1.71% 3,657,600
Feb 20, 2026 7,048 7,138 6,986 7,085 +37 +0.52% 2,069,300
Feb 19, 2026 6,950 7,080 6,880 7,048 +98 +1.41% 1,909,400
Feb 18, 2026 6,891 7,047 6,795 6,950 +94 +1.37% 2,220,800
Feb 17, 2026 6,785 6,935 6,733 6,856 +19 +0.28% 2,456,300
Feb 16, 2026 7,157 7,187 6,824 6,837 -327 -4.56% 2,927,800
Feb 13, 2026 7,476 7,610 7,113 7,164 -448 -5.89% 4,119,900
Feb 12, 2026 7,697 8,040 7,531 7,612 -84 -1.09% 7,754,600