Skip to main content
logo
Kajima Corporation (TYO:1812)
Japan flag Japan · Delayed Price · Currency is JPY
3,901.00
+108.00 (2.85%)
Aug 1, 2025, 3:30 PM JST

Kajima Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20253,809.003,941.003,802.003,901.003,901.002.85%1,856,100
Jul 31, 20253,724.003,793.003,724.003,793.003,793.001.99%1,603,000
Jul 30, 20253,696.003,734.003,644.003,719.003,719.001.22%1,475,500
Jul 29, 20253,654.003,790.003,621.003,674.003,674.00-0.24%2,751,300
Jul 28, 20253,750.003,753.003,676.003,683.003,683.00-1.39%1,196,500
Jul 25, 20253,763.003,763.003,698.003,735.003,735.00-0.61%1,495,100
Jul 24, 20253,755.003,792.003,724.003,758.003,758.00-0.05%1,706,900
Jul 23, 20253,742.003,784.003,733.003,760.003,760.000.40%1,782,900
Jul 22, 20253,715.003,792.003,699.003,745.003,745.001.19%1,782,900
Jul 18, 20253,750.003,760.003,671.003,701.003,701.000.16%973,800
Jul 17, 20253,661.003,704.003,656.003,695.003,695.000.60%973,800
Jul 16, 20253,661.003,684.003,630.003,673.003,673.000.14%1,159,000
Jul 15, 20253,715.003,744.003,654.003,668.003,668.00-1.56%1,874,400
Jul 14, 20253,726.003,731.003,701.003,726.003,726.00-0.19%1,197,800
Jul 11, 20253,760.003,789.003,723.003,733.003,733.00-0.88%1,203,900
Jul 10, 20253,820.003,820.003,748.003,766.003,766.00-1.00%1,411,700
Jul 9, 20253,833.003,855.003,750.003,804.003,804.00-0.05%1,479,100
Jul 8, 20253,778.003,831.003,757.003,806.003,806.000.08%1,611,500
Jul 7, 20253,766.003,803.003,740.003,803.003,803.000.98%1,330,900
Jul 4, 20253,750.003,774.003,736.003,766.003,766.000.67%1,165,700
Jul 3, 20253,800.003,811.003,696.003,741.003,741.00-1.42%1,579,100
Jul 2, 20253,740.003,804.003,736.003,795.003,795.000.61%1,234,200
Jul 1, 20253,800.003,820.003,755.003,772.003,772.000.24%1,325,300
Jun 30, 20253,766.003,806.003,721.003,763.003,763.001.81%1,515,600
Jun 27, 20253,707.003,723.003,677.003,696.003,696.000.41%1,199,100
Jun 26, 20253,650.003,691.003,645.003,681.003,681.000.22%1,200,300
Jun 25, 20253,672.003,704.003,641.003,673.003,673.000.08%1,416,600
Jun 24, 20253,713.003,727.003,659.003,670.003,670.00-1.24%1,746,500
Jun 23, 20253,784.003,859.003,716.003,716.003,716.00-1.06%1,845,500
Jun 20, 20253,725.003,781.003,720.003,756.003,756.000.11%3,300,900
Jun 19, 20253,777.003,777.003,704.003,752.003,752.00-0.90%1,171,600
Jun 18, 20253,672.003,795.003,669.003,786.003,786.003.61%2,017,000
Jun 17, 20253,650.003,665.003,624.003,654.003,654.00-926,600
Jun 16, 20253,690.003,714.003,636.003,654.003,654.000.94%1,089,100
Jun 13, 20253,622.003,632.003,584.003,620.003,620.00-0.60%1,775,700
Jun 12, 20253,659.003,676.003,604.003,642.003,642.00-0.46%1,182,600
Jun 11, 20253,663.003,672.003,618.003,659.003,659.00-0.44%1,502,000
Jun 10, 20253,692.003,739.003,661.003,675.003,675.00-0.03%1,216,300
Jun 9, 20253,730.003,765.003,666.003,676.003,676.00-1.08%1,241,200
Jun 6, 20253,609.003,730.003,602.003,716.003,716.004.18%3,007,400
Jun 5, 20253,586.003,602.003,567.003,567.003,567.00-1.65%1,490,800
Jun 4, 20253,610.003,649.003,580.003,627.003,627.002.08%2,125,900
Jun 3, 20253,625.003,625.003,537.003,553.003,553.00-1.99%1,748,100
Jun 2, 20253,583.003,633.003,570.003,625.003,625.001.71%1,919,300
May 30, 20253,573.003,597.003,561.003,564.003,564.00-0.47%4,298,400
May 29, 20253,576.003,599.003,564.003,581.003,581.000.28%1,390,100
May 28, 20253,607.003,623.003,570.003,571.003,571.00-0.50%1,341,200
May 27, 20253,633.003,652.003,585.003,589.003,589.00-0.91%928,200
May 26, 20253,600.003,660.003,600.003,622.003,622.000.81%1,036,000
May 23, 20253,587.003,613.003,561.003,593.003,593.000.64%1,077,900