KAJIMA CORPORATION(1812) Historical

52 Week High Sep 12, 2025

4,615 JPY

52 Week Low Oct 24, 2024

2,547 JPY

Yearly High Sep 12, 2025

4,615 JPY

Yearly Low Jan 15, 2025

2,573 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Sep 22, 2025	4,420	4,453	4,304	4,313	-131	-2.95%	3,717,200

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Sep 19, 2025	4,444	-2.84%	4,470	5,314,500	ー	ー	ー
Sep 12, 2025	4,574	+1.83%	4,552	5,880,600	88,200	437,700	4.96
Sep 5, 2025	4,492	+1.98%	4,448	6,902,500	93,700	440,600	4.70
Aug 29, 2025	4,405	+2.37%	4,328	7,576,600	95,200	399,800	4.20
Aug 22, 2025	4,303	+1.41%	4,271	5,307,900	90,800	412,500	4.54
Aug 15, 2025	4,243	+2.19%	4,223	5,470,700	91,800	382,300	4.16
Aug 8, 2025	4,152	+6.43%	4,062	11,188,500	95,100	439,800	4.62
Aug 1, 2025	3,901	+4.44%	3,755	8,882,400	99,100	382,700	3.86
Jul 25, 2025	3,735	+0.92%	3,748	6,057,000	86,600	351,000	4.05
Jul 18, 2025	3,701	-0.86%	3,691	6,127,500	84,400	363,800	4.31
Jul 11, 2025	3,733	-0.88%	3,781	7,037,100	83,000	363,900	4.38
Jul 4, 2025	3,766	+1.89%	3,763	6,819,900	88,900	331,600	3.73
Jun 27, 2025	3,696	-1.60%	3,702	7,408,000	96,200	385,600	4.01
Jun 20, 2025	3,756	+3.76%	3,731	8,505,200	125,900	338,100	2.69
Jun 13, 2025	3,620	-2.58%	3,654	6,917,800	109,100	357,400	3.28
Jun 6, 2025	3,716	+4.26%	3,622	10,291,500	150,400	316,300	2.10
May 30, 2025	3,564	-0.81%	3,582	8,993,900	101,500	349,300	3.44
May 23, 2025	3,593	+0.84%	3,563	6,360,600	100,300	381,400	3.80
May 16, 2025	3,563	-0.56%	3,530	13,427,100	103,400	379,100	3.67
May 9, 2025	3,583	+4.64%	3,517	5,057,000	120,700	451,500	3.74