kabutan

KAJIMA CORPORATION(1812) Historical

1812
TSE Prime
KAJIMA CORPORATION
6,031
JPY
-468
(-7.20%)
Apr 30, 1:03 pm JST
37.59
USD
Apr 30, 12:03 am EDT
Result
PTS
outside of trading hours
6,035.7
Apr 30, 1:03 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 5,850 6,499 5,793 6,031 +124 +2.10% 7,200,100

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 6,032 6,120 5,821 5,907 -25 -0.42% 9,720,100
Apr 17, 2026 6,127 6,320 5,891 5,932 -270 -4.35% 8,210,300
Apr 10, 2026 6,100 6,460 5,993 6,202 +137 +2.26% 8,222,900
Apr 3, 2026 5,702 6,388 5,682 6,065 -13 -0.21% 9,805,900
Mar 27, 2026 5,935 6,196 5,647 6,078 -21 -0.34% 9,682,200
Mar 19, 2026 6,100 6,330 6,000 6,099 -85 -1.37% 8,354,800
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