KAJIMA CORPORATION(1812) Historical

52 Week High Jan 22, 2026

6,682 JPY

52 Week Low Feb 4, 2025

2,682 JPY

Yearly High Jan 22, 2026

6,682 JPY

Yearly Low Jan 15, 2025

2,573 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	6,381	6,491	6,251	6,390	-114	-1.75%	5,815,300

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Jan 23, 2026	6,504	-2.25%	6,546	8,480,200	83,000	729,600	8.79
Jan 16, 2026	6,654	+7.72%	6,467	8,323,500	98,200	776,000	7.90
Jan 9, 2026	6,177	+5.86%	6,066	10,141,100	75,100	777,100	10.35
Dec 30, 2025	5,835	+0.10%	5,847	1,718,700	ー	ー	ー
Dec 26, 2025	5,829	-2.70%	5,876	6,621,700	106,300	751,500	7.07
Dec 19, 2025	5,991	+2.34%	5,849	8,950,500	137,700	728,600	5.29
Dec 12, 2025	5,854	+4.39%	5,752	8,803,500	106,300	673,300	6.33
Dec 5, 2025	5,608	-3.64%	5,693	7,454,700	95,900	771,600	8.05
Nov 28, 2025	5,820	+1.69%	5,737	7,996,600	97,300	796,500	8.19
Nov 21, 2025	5,723	+2.11%	5,594	10,785,600	83,900	706,800	8.42
Nov 14, 2025	5,605	+9.09%	5,508	17,480,800	78,600	914,400	11.63
Nov 7, 2025	5,138	+3.26%	5,076	7,577,000	70,400	713,300	10.13
Oct 31, 2025	4,976	+1.20%	4,988	9,165,000	72,200	585,700	8.11
Oct 24, 2025	4,917	+5.99%	4,805	8,962,800	76,900	606,400	7.89
Oct 17, 2025	4,639	+4.25%	4,561	5,264,200	61,000	517,100	8.48
Oct 10, 2025	4,450	+5.68%	4,546	8,644,700	63,300	562,200	8.88
Oct 3, 2025	4,211	-5.33%	4,257	6,952,900	56,500	594,700	10.53
Sep 26, 2025	4,448	+0.09%	4,385	6,472,000	78,000	529,300	6.79
Sep 19, 2025	4,444	-2.84%	4,470	5,314,500	81,800	512,700	6.27
Sep 12, 2025	4,574	+1.83%	4,552	5,880,600	88,200	437,700	4.96