kabutan

KAJIMA CORPORATION(1812) Historical

1812
TSE Prime
KAJIMA CORPORATION
5,648
JPY
-72
(-1.26%)
Dec 5, 1:36 pm JST
36.43
USD
Dec 4, 11:36 pm EST
Result
PTS
outside of trading hours
5,646.1
Dec 5, 1:35 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 5, 2025 5,724 5,724 5,640 5,648 -72 -1.26% 541,700

Daily Price

Date Opening High Low Closing Price Change % Volume
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
Nov 12, 2025 5,500 5,571 5,388 5,429 -235 -4.15% 4,305,400
Nov 11, 2025 5,237 5,760 5,166 5,664 +461 +8.86% 7,060,600
Nov 10, 2025 5,175 5,261 5,164 5,203 +65 +1.27% 1,683,600
Nov 7, 2025 5,112 5,176 5,063 5,138 -55 -1.06% 1,660,700
Nov 6, 2025 5,071 5,197 5,070 5,193 +98 +1.92% 1,735,500