kabutan

KAJIMA CORPORATION(1812) Historical

1812
TSE Prime
KAJIMA CORPORATION
6,097
JPY
-402
(-6.19%)
Apr 30, 11:30 am JST
38.06
USD
Apr 29, 10:30 pm EDT
Result
PTS
outside of trading hours
6,096
Apr 30, 11:29 am JST
Summary Chart Historical News Financial Result
52 Week High Feb 12, 2026
8,040 JPY
52 Week Low May 1, 2025
3,357 JPY
Yearly High Feb 12, 2026
8,040 JPY
Yearly Low Mar 23, 2026
5,647 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 5,850 6,499 5,793 6,097 +190 +3.22% 6,886,400

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Apr 24, 2026 5,907 -0.42% 5,974 9,720,100 57,100 1,369,700 23.99
Apr 17, 2026 5,932 -4.35% 6,095 8,210,300 211,800 1,396,500 6.59
Apr 10, 2026 6,202 +2.26% 6,220 8,222,900 187,800 1,350,500 7.19
Apr 3, 2026 6,065 -0.21% 6,021 9,805,900 64,500 1,339,000 20.76
Mar 27, 2026 6,078 -0.34% 5,944 9,682,200 84,600 1,352,100 15.98
Mar 19, 2026 6,099 -1.37% 6,138 8,354,800 49,000 1,428,200 29.15
Mar 13, 2026 6,184 -3.99% 6,233 10,958,100 67,500 1,407,000 20.84
Mar 6, 2026 6,441 -9.82% 6,645 11,366,000 74,900 1,460,000 19.49
Feb 27, 2026 7,142 +0.80% 6,956 11,931,700 81,700 1,564,600 19.15
Feb 20, 2026 7,085 -1.10% 6,953 11,583,600 72,200 1,455,600 20.16
Feb 13, 2026 7,164 +2.89% 7,547 18,526,100 107,600 1,102,200 10.24
Feb 6, 2026 6,963 +10.52% 6,647 10,415,700 83,500 804,700 9.64
Jan 30, 2026 6,300 -3.14% 6,365 7,539,300 82,500 806,600 9.78
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