Skip to main content
logo
Kajima Corporation (TYO:1812)
Japan flag Japan · Delayed Price · Currency is JPY
4,687.00
+48.00 (1.03%)
Oct 20, 2025, 3:30 PM JST

Kajima Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 20254,626.004,679.004,602.004,639.004,639.00-0.51%1,059,900
Oct 16, 20254,598.004,675.004,582.004,663.004,663.002.55%1,559,500
Oct 15, 20254,499.004,581.004,485.004,547.004,547.002.55%1,233,800
Oct 14, 20254,380.004,511.004,360.004,434.004,434.00-0.36%1,411,000
Oct 10, 20254,581.004,583.004,450.004,450.004,450.00-3.68%1,648,400
Oct 9, 20254,696.004,706.004,590.004,620.004,620.00-0.79%1,407,200
Oct 8, 20254,590.004,670.004,572.004,657.004,657.002.58%1,842,400
Oct 7, 20254,523.004,576.004,482.004,540.004,540.000.87%1,618,600
Oct 6, 20254,379.004,523.004,335.004,501.004,501.006.89%2,128,100
Oct 3, 20254,174.004,225.004,161.004,211.004,211.000.38%1,221,500
Oct 2, 20254,200.004,209.004,142.004,195.004,195.00-0.87%1,288,100
Oct 1, 20254,287.004,323.004,201.004,232.004,232.00-1.95%1,582,500
Sep 30, 20254,320.004,335.004,284.004,316.004,316.00-0.37%1,240,800
Sep 29, 20254,400.004,419.004,285.004,332.004,332.00-2.61%1,620,000
Sep 26, 20254,398.004,487.004,384.004,448.004,392.001.60%1,945,500
Sep 25, 20254,389.004,414.004,353.004,378.004,322.88-0.16%1,298,300
Sep 24, 20254,309.004,390.004,297.004,385.004,329.791.67%1,369,600
Sep 22, 20254,420.004,453.004,304.004,313.004,258.70-2.95%1,858,600
Sep 19, 20254,460.004,500.004,422.004,444.004,388.05-0.36%1,941,100
Sep 18, 20254,448.004,460.004,405.004,460.004,403.85-0.02%1,054,800
Sep 17, 20254,483.004,505.004,433.004,461.004,404.84-1.46%1,184,000
Sep 16, 20254,574.004,581.004,527.004,527.004,470.01-1.03%1,184,000
Sep 12, 20254,606.004,615.004,556.004,574.004,516.410.79%1,431,900
Sep 11, 20254,516.004,573.004,510.004,538.004,480.87-0.31%1,431,900
Sep 10, 20254,550.004,577.004,531.004,552.004,494.690.75%1,087,400
Sep 9, 20254,582.004,594.004,518.004,518.004,461.12-0.51%1,249,000
Sep 8, 20254,495.004,553.004,457.004,541.004,483.831.09%1,103,600
Sep 5, 20254,519.004,534.004,440.004,492.004,435.45-0.60%1,294,900
Sep 4, 20254,405.004,541.004,400.004,519.004,462.113.29%1,554,400
Sep 3, 20254,450.004,458.004,342.004,375.004,319.92-2.04%1,511,700
Sep 2, 20254,469.004,484.004,409.004,466.004,409.770.63%1,488,100
Sep 1, 20254,383.004,449.004,359.004,438.004,382.130.75%1,053,400
Aug 29, 20254,348.004,416.004,314.004,405.004,349.540.80%1,260,300
Aug 28, 20254,348.004,380.004,280.004,370.004,314.981.53%1,301,900
Aug 27, 20254,280.004,336.004,280.004,304.004,249.810.56%1,760,900
Aug 26, 20254,332.004,339.004,261.004,280.004,226.11-1.20%1,806,000
Aug 25, 20254,350.004,378.004,301.004,332.004,277.460.67%1,447,500
Aug 22, 20254,243.004,308.004,225.004,303.004,248.831.63%818,600
Aug 21, 20254,289.004,295.004,199.004,234.004,180.69-1.53%1,190,400
Aug 20, 20254,300.004,316.004,233.004,300.004,245.860.12%1,192,800
Aug 19, 20254,290.004,312.004,261.004,295.004,240.930.28%867,800
Aug 18, 20254,243.004,304.004,224.004,283.004,229.080.94%1,238,300
Aug 15, 20254,193.004,244.004,175.004,243.004,189.581.43%1,166,900
Aug 14, 20254,218.004,225.004,141.004,183.004,130.34-1.90%1,239,300
Aug 13, 20254,235.004,266.004,210.004,264.004,210.320.68%1,373,200
Aug 12, 20254,200.004,273.004,180.004,235.004,181.682.00%1,691,300
Aug 8, 20254,152.004,206.004,128.004,152.004,099.730.58%1,734,800
Aug 7, 20254,158.004,205.004,047.004,128.004,076.03-0.46%2,468,800
Aug 6, 20253,935.004,172.003,909.004,147.004,094.795.39%4,483,800
Aug 5, 20253,914.003,935.003,865.003,935.003,885.462.10%1,481,100