Kajima Corporation (TYO:1812)
Japan · Delayed Price · Currency is JPY 5,835.00
-13.00 (-0.22%)
Dec 30, 2025, 3:30 PM JST
Kajima Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 5,853.00 | 5,896.00 | 5,818.00 | 5,835.00 | 5,835.00 | -0.22% | 838,300 |
| Dec 29, 2025 | 5,832.00 | 5,897.00 | 5,813.00 | 5,848.00 | 5,848.00 | 0.33% | 880,400 |
| Dec 26, 2025 | 5,859.00 | 5,925.00 | 5,793.00 | 5,829.00 | 5,829.00 | -0.36% | 950,600 |
| Dec 25, 2025 | 5,895.00 | 5,895.00 | 5,813.00 | 5,850.00 | 5,850.00 | -0.10% | 854,100 |
| Dec 24, 2025 | 5,907.00 | 5,925.00 | 5,820.00 | 5,856.00 | 5,856.00 | -0.85% | 1,464,200 |
| Dec 23, 2025 | 5,880.00 | 5,906.00 | 5,777.00 | 5,906.00 | 5,906.00 | 0.25% | 1,309,400 |
| Dec 22, 2025 | 5,950.00 | 5,972.00 | 5,876.00 | 5,891.00 | 5,891.00 | -1.67% | 2,043,400 |
| Dec 19, 2025 | 5,823.00 | 6,043.00 | 5,775.00 | 5,991.00 | 5,991.00 | 3.54% | 2,816,900 |
| Dec 18, 2025 | 5,799.00 | 5,825.00 | 5,756.00 | 5,786.00 | 5,786.00 | -0.84% | 1,486,700 |
| Dec 17, 2025 | 5,817.00 | 5,849.00 | 5,694.00 | 5,835.00 | 5,835.00 | 1.18% | 1,759,400 |
| Dec 16, 2025 | 5,863.00 | 5,868.00 | 5,740.00 | 5,767.00 | 5,767.00 | -1.74% | 1,561,100 |
| Dec 15, 2025 | 5,831.00 | 5,884.00 | 5,753.00 | 5,869.00 | 5,869.00 | 0.26% | 1,326,400 |
| Dec 12, 2025 | 5,798.00 | 5,860.00 | 5,762.00 | 5,854.00 | 5,854.00 | 1.86% | 1,866,100 |
| Dec 11, 2025 | 5,850.00 | 5,854.00 | 5,736.00 | 5,747.00 | 5,747.00 | -0.23% | 1,795,300 |
| Dec 10, 2025 | 5,781.00 | 5,805.00 | 5,697.00 | 5,760.00 | 5,760.00 | 0.82% | 2,107,900 |
| Dec 9, 2025 | 5,739.00 | 5,745.00 | 5,637.00 | 5,713.00 | 5,713.00 | -0.35% | 1,691,400 |
| Dec 8, 2025 | 5,635.00 | 5,733.00 | 5,609.00 | 5,733.00 | 5,733.00 | 2.23% | 1,342,800 |
| Dec 5, 2025 | 5,724.00 | 5,724.00 | 5,608.00 | 5,608.00 | 5,608.00 | -1.96% | 1,213,900 |
| Dec 4, 2025 | 5,700.00 | 5,790.00 | 5,688.00 | 5,720.00 | 5,720.00 | 0.65% | 1,527,600 |
| Dec 3, 2025 | 5,700.00 | 5,706.00 | 5,637.00 | 5,683.00 | 5,683.00 | -0.25% | 1,360,800 |
| Dec 2, 2025 | 5,720.00 | 5,756.00 | 5,554.00 | 5,697.00 | 5,697.00 | -0.40% | 1,726,000 |
| Dec 1, 2025 | 5,820.00 | 5,852.00 | 5,661.00 | 5,720.00 | 5,720.00 | -1.72% | 1,626,400 |
| Nov 28, 2025 | 5,730.00 | 5,854.00 | 5,691.00 | 5,820.00 | 5,820.00 | 0.88% | 2,430,400 |
| Nov 27, 2025 | 5,808.00 | 5,820.00 | 5,735.00 | 5,769.00 | 5,769.00 | 0.51% | 1,390,000 |
| Nov 26, 2025 | 5,692.00 | 5,786.00 | 5,652.00 | 5,740.00 | 5,740.00 | 1.81% | 2,181,500 |
| Nov 25, 2025 | 5,700.00 | 5,700.00 | 5,562.00 | 5,638.00 | 5,638.00 | -1.49% | 1,994,700 |
| Nov 21, 2025 | 5,511.00 | 5,723.00 | 5,505.00 | 5,723.00 | 5,723.00 | 2.00% | 4,051,300 |
| Nov 20, 2025 | 5,600.00 | 5,658.00 | 5,491.00 | 5,611.00 | 5,611.00 | 2.02% | 1,558,100 |
| Nov 19, 2025 | 5,600.00 | 5,647.00 | 5,422.00 | 5,500.00 | 5,500.00 | 0.47% | 2,118,300 |
| Nov 18, 2025 | 5,577.00 | 5,625.00 | 5,395.00 | 5,474.00 | 5,474.00 | -1.78% | 1,468,700 |
| Nov 17, 2025 | 5,590.00 | 5,659.00 | 5,485.00 | 5,573.00 | 5,573.00 | -0.57% | 1,589,200 |
| Nov 14, 2025 | 5,541.00 | 5,640.00 | 5,470.00 | 5,605.00 | 5,605.00 | -0.23% | 2,101,500 |
| Nov 13, 2025 | 5,467.00 | 5,628.00 | 5,459.00 | 5,618.00 | 5,618.00 | 3.48% | 2,329,700 |
| Nov 12, 2025 | 5,500.00 | 5,571.00 | 5,388.00 | 5,429.00 | 5,429.00 | -4.15% | 4,305,400 |
| Nov 11, 2025 | 5,237.00 | 5,760.00 | 5,166.00 | 5,664.00 | 5,664.00 | 8.86% | 7,060,600 |
| Nov 10, 2025 | 5,175.00 | 5,261.00 | 5,164.00 | 5,203.00 | 5,203.00 | 1.27% | 1,683,600 |
| Nov 7, 2025 | 5,112.00 | 5,176.00 | 5,063.00 | 5,138.00 | 5,138.00 | -1.06% | 1,660,700 |
| Nov 6, 2025 | 5,071.00 | 5,197.00 | 5,070.00 | 5,193.00 | 5,193.00 | 1.92% | 1,735,500 |
| Nov 5, 2025 | 4,990.00 | 5,133.00 | 4,821.00 | 5,095.00 | 5,095.00 | 2.27% | 2,613,900 |
| Nov 4, 2025 | 4,964.00 | 5,054.00 | 4,935.00 | 4,982.00 | 4,982.00 | 0.12% | 1,566,900 |
| Oct 31, 2025 | 5,011.00 | 5,037.00 | 4,953.00 | 4,976.00 | 4,976.00 | -0.28% | 1,735,300 |
| Oct 30, 2025 | 4,947.00 | 5,014.00 | 4,875.00 | 4,990.00 | 4,990.00 | 1.36% | 1,665,600 |
| Oct 29, 2025 | 4,961.00 | 4,999.00 | 4,897.00 | 4,923.00 | 4,923.00 | -0.69% | 1,433,700 |
| Oct 28, 2025 | 5,037.00 | 5,074.00 | 4,922.00 | 4,957.00 | 4,957.00 | -2.09% | 2,239,200 |
| Oct 27, 2025 | 4,994.00 | 5,072.00 | 4,963.00 | 5,063.00 | 5,063.00 | 2.97% | 2,091,200 |
| Oct 24, 2025 | 4,898.00 | 4,975.00 | 4,842.00 | 4,917.00 | 4,917.00 | 1.72% | 3,114,800 |
| Oct 23, 2025 | 4,734.00 | 4,848.00 | 4,726.00 | 4,834.00 | 4,834.00 | 1.30% | 1,646,800 |
| Oct 22, 2025 | 4,689.00 | 4,817.00 | 4,671.00 | 4,772.00 | 4,772.00 | 3.29% | 2,279,400 |
| Oct 21, 2025 | 4,721.00 | 4,724.00 | 4,615.00 | 4,620.00 | 4,620.00 | -1.43% | 992,600 |
| Oct 20, 2025 | 4,700.00 | 4,721.00 | 4,642.00 | 4,687.00 | 4,687.00 | 1.03% | 929,200 |