kabutan

KAJIMA CORPORATION(1812) Historical

1812
TSE Prime
KAJIMA CORPORATION
5,636
JPY
-84
(-1.47%)
Dec 5, 2:26 pm JST
36.42
USD
Dec 5, 12:26 am EST
Result
PTS
outside of trading hours
5,635
Dec 5, 2:24 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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 5,820 5,852 5,554 5,636 -184 -3.16% 6,886,600

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 4,964 5,854 4,821 5,820 +844 +16.96% 43,840,000
Oct, 2025 4,287 5,074 4,142 4,976 +660 +15.29% 36,128,800
Sep, 2025 4,383 4,615 4,284 4,316 -89 -2.02% 27,430,400
Aug, 2025 3,809 4,416 3,788 4,405 +612 +16.13% 31,399,800
Jul, 2025 3,800 3,855 3,621 3,793 +30 +0.80% 31,552,200
Jun, 2025 3,583 3,859 3,537 3,763 +199 +5.58% 34,638,100
May, 2025 3,389 3,660 3,357 3,564 +157 +4.61% 36,521,600
Apr, 2025 3,100 3,438 2,693 3,407 +359 +11.78% 38,185,800
Mar, 2025 3,145 3,247 2,922 3,048 -66 -2.12% 32,523,700
Feb, 2025 2,737 3,184 2,682 3,114 +345 +12.46% 36,822,700
Jan, 2025 2,901 2,909 2,573 2,769 -112 -3.89% 25,764,100
Dec, 2024 2,731 2,914 2,683 2,881 +148 +5.42% 24,571,800
Nov, 2024 2,610 2,829 2,600 2,733 +80 +3.02% 31,663,300
Oct, 2024 2,685 2,769 2,547 2,653 -22 -0.82% 25,096,400
Sep, 2024 2,660 2,793 2,513 2,675 +17 +0.64% 29,278,100
Aug, 2024 2,870 2,885 2,165 2,658 -262 -8.97% 41,093,000
Jul, 2024 2,790 2,961 2,737 2,920 +139 +5.00% 29,927,500
Jun, 2024 2,664 2,807 2,603 2,781 +123 +4.63% 33,215,100
May, 2024 2,978 3,057 2,572 2,658 -375 -12.36% 51,463,800
Apr, 2024 3,130 3,142 2,801 3,033 -93 -2.98% 31,747,300