KAJIMA CORPORATION(1812) Historical

52 Week High Jan 22, 2026

6,682 JPY

52 Week Low Feb 4, 2025

2,682 JPY

Yearly High Jan 22, 2026

6,682 JPY

Yearly Low Jan 15, 2025

2,573 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	6,381	6,491	6,251	6,390	-114	-1.75%	7,139,100

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Oct 24, 2025	4,700	4,975	4,615	4,917	+278	+5.99%	8,962,800
Oct 17, 2025	4,380	4,679	4,360	4,639	+189	+4.25%	5,264,200
Oct 10, 2025	4,379	4,706	4,335	4,450	+239	+5.68%	8,644,700
Oct 3, 2025	4,400	4,419	4,142	4,211	-237	-5.33%	6,952,900
Sep 26, 2025	4,420	4,487	4,297	4,448	+4	+0.09%	6,472,000
Sep 19, 2025	4,574	4,581	4,405	4,444	-130	-2.84%	5,314,500
Sep 12, 2025	4,495	4,615	4,457	4,574	+82	+1.83%	5,880,600