kabutan

KAJIMA CORPORATION(1812) Historical

1812
TSE Prime
KAJIMA CORPORATION
6,034
JPY
-465
(-7.15%)
Apr 30, 1:05 pm JST
37.61
USD
Apr 30, 12:05 am EDT
Result
PTS
outside of trading hours
6,039.6
Apr 30, 1:05 pm 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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Apr, 2026 6,172 6,499 5,793 6,034 +127 +2.15% 38,243,700

Monthly Price

Date Opening High Low Closing Price Change % Volume
Mar, 2026 6,867 7,039 5,647 5,907 -1,235 -17.29% 45,288,400
Feb, 2026 6,400 8,040 6,297 7,142 +842 +13.37% 52,457,100
Jan, 2026 5,980 6,682 5,915 6,300 +465 +7.97% 34,484,100
Dec, 2025 5,820 6,043 5,554 5,835 +15 +0.26% 33,549,100
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