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 Weekly Price

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

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Sep 5, 2025 4,383 4,541 4,342 4,492 +87 +1.98% 6,902,500
Aug 29, 2025 4,350 4,416 4,261 4,405 +102 +2.37% 7,576,600
Aug 22, 2025 4,243 4,316 4,199 4,303 +60 +1.41% 5,307,900
Aug 15, 2025 4,200 4,273 4,141 4,243 +91 +2.19% 5,470,700
Aug 8, 2025 3,845 4,206 3,788 4,152 +251 +6.43% 11,188,500
Aug 1, 2025 3,750 3,941 3,621 3,901 +166 +4.44% 8,882,400
Jul 25, 2025 3,715 3,792 3,698 3,735 +34 +0.92% 6,057,000
Jul 18, 2025 3,726 3,760 3,630 3,701 -32 -0.86% 6,127,500