KAJIMA CORPORATION(1812) Historical

52 Week High Feb 12, 2026

8,040 JPY

52 Week Low Apr 7, 2025

2,693 JPY

Yearly High Feb 12, 2026

8,040 JPY

Yearly Low Jan 15, 2025

2,573 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 13, 2026	6,062	6,270	6,062	6,184	-78	-1.25%	2,340,600

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 13, 2026	6,020	6,557	5,933	6,184	-257	-3.99%	10,958,100
Mar 6, 2026	6,867	7,039	6,276	6,441	-701	-9.82%	11,366,000
Feb 27, 2026	7,030	7,156	6,806	7,142	+57	+0.80%	11,931,700
Feb 20, 2026	7,157	7,187	6,733	7,085	-79	-1.10%	11,583,600
Feb 13, 2026	7,213	8,040	7,113	7,164	+201	+2.89%	18,526,100
Feb 6, 2026	6,400	7,000	6,297	6,963	+663	+10.52%	10,415,700
Jan 30, 2026	6,381	6,491	6,251	6,300	-204	-3.14%	7,539,300
Jan 23, 2026	6,591	6,682	6,422	6,504	-150	-2.25%	8,480,200
Jan 16, 2026	6,373	6,670	6,222	6,654	+477	+7.72%	8,323,500
Jan 9, 2026	5,980	6,178	5,915	6,177	+342	+5.86%	10,141,100
Dec 30, 2025	5,832	5,897	5,813	5,835	+6	+0.10%	1,718,700
Dec 26, 2025	5,950	5,972	5,777	5,829	-162	-2.70%	6,621,700
Dec 19, 2025	5,831	6,043	5,694	5,991	+137	+2.34%	8,950,500
Dec 12, 2025	5,635	5,860	5,609	5,854	+246	+4.39%	8,803,500
Dec 5, 2025	5,820	5,852	5,554	5,608	-212	-3.64%	7,454,700
Nov 28, 2025	5,700	5,854	5,562	5,820	+97	+1.69%	7,996,600
Nov 21, 2025	5,590	5,723	5,395	5,723	+118	+2.11%	10,785,600
Nov 14, 2025	5,175	5,760	5,164	5,605	+467	+9.09%	17,480,800
Nov 7, 2025	4,964	5,197	4,821	5,138	+162	+3.26%	7,577,000
Oct 31, 2025	4,994	5,074	4,875	4,976	+59	+1.20%	9,165,000