Kajima Corporation (TYO:1812)
4,492.00
-27.00 (-0.60%)
Sep 5, 2025, 3:30 PM JST
Kajima Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 4, 2025 | 4,405.00 | 4,541.00 | 4,400.00 | 4,519.00 | 4,519.00 | 3.29% | 1,554,400 |
Sep 3, 2025 | 4,450.00 | 4,458.00 | 4,342.00 | 4,375.00 | 4,375.00 | -2.04% | 1,511,700 |
Sep 2, 2025 | 4,469.00 | 4,484.00 | 4,409.00 | 4,466.00 | 4,466.00 | 0.63% | 1,488,100 |
Sep 1, 2025 | 4,383.00 | 4,449.00 | 4,359.00 | 4,438.00 | 4,438.00 | 0.75% | 1,053,400 |
Aug 29, 2025 | 4,348.00 | 4,416.00 | 4,314.00 | 4,405.00 | 4,405.00 | 0.80% | 1,260,300 |
Aug 28, 2025 | 4,348.00 | 4,380.00 | 4,280.00 | 4,370.00 | 4,370.00 | 1.53% | 1,301,900 |
Aug 27, 2025 | 4,280.00 | 4,336.00 | 4,280.00 | 4,304.00 | 4,304.00 | 0.56% | 1,760,900 |
Aug 26, 2025 | 4,332.00 | 4,339.00 | 4,261.00 | 4,280.00 | 4,280.00 | -1.20% | 1,806,000 |
Aug 25, 2025 | 4,350.00 | 4,378.00 | 4,301.00 | 4,332.00 | 4,332.00 | 0.67% | 1,447,500 |
Aug 22, 2025 | 4,243.00 | 4,308.00 | 4,225.00 | 4,303.00 | 4,303.00 | 1.63% | 818,600 |
Aug 21, 2025 | 4,289.00 | 4,295.00 | 4,199.00 | 4,234.00 | 4,234.00 | -1.53% | 1,190,400 |
Aug 20, 2025 | 4,300.00 | 4,316.00 | 4,233.00 | 4,300.00 | 4,300.00 | 0.12% | 1,192,800 |
Aug 19, 2025 | 4,290.00 | 4,312.00 | 4,261.00 | 4,295.00 | 4,295.00 | 0.28% | 867,800 |
Aug 18, 2025 | 4,243.00 | 4,304.00 | 4,224.00 | 4,283.00 | 4,283.00 | 0.94% | 1,238,300 |
Aug 15, 2025 | 4,193.00 | 4,244.00 | 4,175.00 | 4,243.00 | 4,243.00 | 1.43% | 1,166,900 |
Aug 14, 2025 | 4,218.00 | 4,225.00 | 4,141.00 | 4,183.00 | 4,183.00 | -1.90% | 1,239,300 |
Aug 13, 2025 | 4,235.00 | 4,266.00 | 4,210.00 | 4,264.00 | 4,264.00 | 0.68% | 1,373,200 |
Aug 12, 2025 | 4,200.00 | 4,273.00 | 4,180.00 | 4,235.00 | 4,235.00 | 2.00% | 1,691,300 |
Aug 8, 2025 | 4,152.00 | 4,206.00 | 4,128.00 | 4,152.00 | 4,152.00 | 0.58% | 1,734,800 |
Aug 7, 2025 | 4,158.00 | 4,205.00 | 4,047.00 | 4,128.00 | 4,128.00 | -0.46% | 2,468,800 |
Aug 6, 2025 | 3,935.00 | 4,172.00 | 3,909.00 | 4,147.00 | 4,147.00 | 5.39% | 4,483,800 |
Aug 5, 2025 | 3,914.00 | 3,935.00 | 3,865.00 | 3,935.00 | 3,935.00 | 2.10% | 1,481,100 |
Aug 4, 2025 | 3,845.00 | 3,864.00 | 3,788.00 | 3,854.00 | 3,854.00 | -1.20% | 1,020,000 |
Aug 1, 2025 | 3,809.00 | 3,941.00 | 3,802.00 | 3,901.00 | 3,901.00 | 2.85% | 1,856,100 |
Jul 31, 2025 | 3,724.00 | 3,793.00 | 3,724.00 | 3,793.00 | 3,793.00 | 1.99% | 1,603,000 |
Jul 30, 2025 | 3,696.00 | 3,734.00 | 3,644.00 | 3,719.00 | 3,719.00 | 1.22% | 1,475,500 |
Jul 29, 2025 | 3,654.00 | 3,790.00 | 3,621.00 | 3,674.00 | 3,674.00 | -0.24% | 2,751,300 |
Jul 28, 2025 | 3,750.00 | 3,753.00 | 3,676.00 | 3,683.00 | 3,683.00 | -1.39% | 1,196,500 |
Jul 25, 2025 | 3,763.00 | 3,763.00 | 3,698.00 | 3,735.00 | 3,735.00 | -0.61% | 1,495,100 |
Jul 24, 2025 | 3,755.00 | 3,792.00 | 3,724.00 | 3,758.00 | 3,758.00 | -0.05% | 1,706,900 |
Jul 23, 2025 | 3,742.00 | 3,784.00 | 3,733.00 | 3,760.00 | 3,760.00 | 0.40% | 1,782,900 |
Jul 22, 2025 | 3,715.00 | 3,792.00 | 3,699.00 | 3,745.00 | 3,745.00 | 1.19% | 1,782,900 |
Jul 18, 2025 | 3,750.00 | 3,760.00 | 3,671.00 | 3,701.00 | 3,701.00 | 0.16% | 973,800 |
Jul 17, 2025 | 3,661.00 | 3,704.00 | 3,656.00 | 3,695.00 | 3,695.00 | 0.60% | 973,800 |
Jul 16, 2025 | 3,661.00 | 3,684.00 | 3,630.00 | 3,673.00 | 3,673.00 | 0.14% | 1,159,000 |
Jul 15, 2025 | 3,715.00 | 3,744.00 | 3,654.00 | 3,668.00 | 3,668.00 | -1.56% | 1,874,400 |
Jul 14, 2025 | 3,726.00 | 3,731.00 | 3,701.00 | 3,726.00 | 3,726.00 | -0.19% | 1,197,800 |
Jul 11, 2025 | 3,760.00 | 3,789.00 | 3,723.00 | 3,733.00 | 3,733.00 | -0.88% | 1,203,900 |
Jul 10, 2025 | 3,820.00 | 3,820.00 | 3,748.00 | 3,766.00 | 3,766.00 | -1.00% | 1,411,700 |
Jul 9, 2025 | 3,833.00 | 3,855.00 | 3,750.00 | 3,804.00 | 3,804.00 | -0.05% | 1,479,100 |
Jul 8, 2025 | 3,778.00 | 3,831.00 | 3,757.00 | 3,806.00 | 3,806.00 | 0.08% | 1,611,500 |
Jul 7, 2025 | 3,766.00 | 3,803.00 | 3,740.00 | 3,803.00 | 3,803.00 | 0.98% | 1,330,900 |
Jul 4, 2025 | 3,750.00 | 3,774.00 | 3,736.00 | 3,766.00 | 3,766.00 | 0.67% | 1,165,700 |
Jul 3, 2025 | 3,800.00 | 3,811.00 | 3,696.00 | 3,741.00 | 3,741.00 | -1.42% | 1,579,100 |
Jul 2, 2025 | 3,740.00 | 3,804.00 | 3,736.00 | 3,795.00 | 3,795.00 | 0.61% | 1,234,200 |
Jul 1, 2025 | 3,800.00 | 3,820.00 | 3,755.00 | 3,772.00 | 3,772.00 | 0.24% | 1,325,300 |
Jun 30, 2025 | 3,766.00 | 3,806.00 | 3,721.00 | 3,763.00 | 3,763.00 | 1.81% | 1,515,600 |
Jun 27, 2025 | 3,707.00 | 3,723.00 | 3,677.00 | 3,696.00 | 3,696.00 | 0.41% | 1,199,100 |
Jun 26, 2025 | 3,650.00 | 3,691.00 | 3,645.00 | 3,681.00 | 3,681.00 | 0.22% | 1,200,300 |
Jun 25, 2025 | 3,672.00 | 3,704.00 | 3,641.00 | 3,673.00 | 3,673.00 | 0.08% | 1,416,600 |