Kajima Corporation (TYO:1812)
Japan · Delayed Price · Currency is JPY 5,720.00
+37.00 (0.65%)
Dec 4, 2025, 3:30 PM JST
Kajima Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 17, 2025 | 4,626.00 | 4,679.00 | 4,602.00 | 4,639.00 | 4,639.00 | -0.51% | 1,059,900 |
| Oct 16, 2025 | 4,598.00 | 4,675.00 | 4,582.00 | 4,663.00 | 4,663.00 | 2.55% | 1,559,500 |
| Oct 15, 2025 | 4,499.00 | 4,581.00 | 4,485.00 | 4,547.00 | 4,547.00 | 2.55% | 1,233,800 |
| Oct 14, 2025 | 4,380.00 | 4,511.00 | 4,360.00 | 4,434.00 | 4,434.00 | -0.36% | 1,411,000 |
| Oct 10, 2025 | 4,581.00 | 4,583.00 | 4,450.00 | 4,450.00 | 4,450.00 | -3.68% | 1,648,400 |
| Oct 9, 2025 | 4,696.00 | 4,706.00 | 4,590.00 | 4,620.00 | 4,620.00 | -0.79% | 1,407,200 |
| Oct 8, 2025 | 4,590.00 | 4,670.00 | 4,572.00 | 4,657.00 | 4,657.00 | 2.58% | 1,842,400 |
| Oct 7, 2025 | 4,523.00 | 4,576.00 | 4,482.00 | 4,540.00 | 4,540.00 | 0.87% | 1,618,600 |
| Oct 6, 2025 | 4,379.00 | 4,523.00 | 4,335.00 | 4,501.00 | 4,501.00 | 6.89% | 2,128,100 |
| Oct 3, 2025 | 4,174.00 | 4,225.00 | 4,161.00 | 4,211.00 | 4,211.00 | 0.38% | 1,221,500 |
| Oct 2, 2025 | 4,200.00 | 4,209.00 | 4,142.00 | 4,195.00 | 4,195.00 | -0.87% | 1,288,100 |
| Oct 1, 2025 | 4,287.00 | 4,323.00 | 4,201.00 | 4,232.00 | 4,232.00 | -1.95% | 1,582,500 |
| Sep 30, 2025 | 4,320.00 | 4,335.00 | 4,284.00 | 4,316.00 | 4,316.00 | -0.37% | 1,240,800 |
| Sep 29, 2025 | 4,400.00 | 4,419.00 | 4,285.00 | 4,332.00 | 4,332.00 | -2.61% | 1,620,000 |
| Sep 26, 2025 | 4,398.00 | 4,487.00 | 4,384.00 | 4,448.00 | 4,392.00 | 1.60% | 1,945,500 |
| Sep 25, 2025 | 4,389.00 | 4,414.00 | 4,353.00 | 4,378.00 | 4,322.88 | -0.16% | 1,298,300 |
| Sep 24, 2025 | 4,309.00 | 4,390.00 | 4,297.00 | 4,385.00 | 4,329.79 | 1.67% | 1,369,600 |
| Sep 22, 2025 | 4,420.00 | 4,453.00 | 4,304.00 | 4,313.00 | 4,258.70 | -2.95% | 1,858,600 |