Kajima Corporation (TYO:1812)
Japan · Delayed Price · Currency is JPY 5,016.00
+78.00 (1.58%)
Sep 7, 2026, 3:30 PM JST
Kajima Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 4,930.00 | 4,949.00 | 4,867.00 | 4,938.00 | 4,938.00 | 0.33% | 1,600,500 |
| Sep 3, 2026 | 4,936.00 | 4,988.00 | 4,887.00 | 4,922.00 | 4,922.00 | 0.84% | 2,195,500 |
| Sep 2, 2026 | 4,957.00 | 5,011.00 | 4,867.00 | 4,881.00 | 4,881.00 | -2.69% | 1,873,300 |
| Sep 1, 2026 | 4,860.00 | 5,039.00 | 4,846.00 | 5,016.00 | 5,016.00 | 3.68% | 2,574,000 |
| Aug 31, 2026 | 4,775.00 | 4,838.00 | 4,753.00 | 4,838.00 | 4,838.00 | 0.08% | 3,015,500 |
| Aug 28, 2026 | 4,798.00 | 4,851.00 | 4,771.00 | 4,834.00 | 4,834.00 | 0.17% | 1,682,400 |
| Aug 27, 2026 | 4,794.00 | 4,858.00 | 4,794.00 | 4,826.00 | 4,826.00 | -0.06% | 1,636,200 |
| Aug 26, 2026 | 4,765.00 | 4,859.00 | 4,765.00 | 4,829.00 | 4,829.00 | -0.12% | 1,325,000 |
| Aug 25, 2026 | 4,862.00 | 4,892.00 | 4,811.00 | 4,835.00 | 4,835.00 | 0.08% | 1,724,800 |
| Aug 24, 2026 | 4,728.00 | 4,839.00 | 4,711.00 | 4,831.00 | 4,831.00 | 1.77% | 1,801,500 |
| Aug 21, 2026 | 4,771.00 | 4,800.00 | 4,716.00 | 4,747.00 | 4,747.00 | -1.94% | 2,187,800 |
| Aug 20, 2026 | 4,745.00 | 4,841.00 | 4,727.00 | 4,841.00 | 4,841.00 | 2.96% | 1,873,600 |
| Aug 19, 2026 | 4,861.00 | 4,867.00 | 4,670.00 | 4,702.00 | 4,702.00 | -3.86% | 2,406,300 |
| Aug 18, 2026 | 4,982.00 | 5,004.00 | 4,891.00 | 4,891.00 | 4,891.00 | -1.81% | 1,818,200 |
| Aug 17, 2026 | 5,002.00 | 5,034.00 | 4,962.00 | 4,981.00 | 4,981.00 | 0.89% | 1,518,200 |
| Aug 14, 2026 | 4,900.00 | 4,966.00 | 4,874.00 | 4,937.00 | 4,937.00 | 1.42% | 2,157,200 |
| Aug 13, 2026 | 4,898.00 | 4,938.00 | 4,862.00 | 4,868.00 | 4,868.00 | - | 2,995,400 |
| Aug 12, 2026 | 4,835.00 | 4,892.00 | 4,794.00 | 4,868.00 | 4,868.00 | -0.69% | 5,352,000 |
| Aug 10, 2026 | 5,032.00 | 5,047.00 | 4,868.00 | 4,902.00 | 4,902.00 | -3.10% | 4,103,500 |
| Aug 7, 2026 | 5,130.00 | 5,181.00 | 5,035.00 | 5,059.00 | 5,059.00 | -1.48% | 2,841,500 |
| Aug 6, 2026 | 5,170.00 | 5,315.00 | 5,129.00 | 5,135.00 | 5,135.00 | -2.23% | 2,747,900 |
| Aug 5, 2026 | 5,356.00 | 5,454.00 | 5,102.00 | 5,252.00 | 5,252.00 | -1.09% | 3,666,800 |
| Aug 4, 2026 | 5,255.00 | 5,347.00 | 5,245.00 | 5,310.00 | 5,310.00 | 1.05% | 1,751,300 |
| Aug 3, 2026 | 5,333.00 | 5,354.00 | 5,121.00 | 5,255.00 | 5,255.00 | -2.38% | 2,024,900 |
| Jul 31, 2026 | 5,455.00 | 5,508.00 | 5,331.00 | 5,383.00 | 5,383.00 | 0.02% | 1,505,300 |
| Jul 30, 2026 | 5,333.00 | 5,521.00 | 5,300.00 | 5,382.00 | 5,382.00 | -0.28% | 2,170,600 |
| Jul 29, 2026 | 5,561.00 | 5,599.00 | 5,316.00 | 5,397.00 | 5,397.00 | -1.60% | 2,127,600 |
| Jul 28, 2026 | 5,565.00 | 5,592.00 | 5,422.00 | 5,485.00 | 5,485.00 | -3.01% | 1,498,700 |
| Jul 27, 2026 | 5,670.00 | 5,682.00 | 5,545.00 | 5,655.00 | 5,655.00 | 1.34% | 994,800 |
| Jul 24, 2026 | 5,592.00 | 5,627.00 | 5,542.00 | 5,580.00 | 5,580.00 | -1.33% | 885,600 |
| Jul 23, 2026 | 5,632.00 | 5,672.00 | 5,586.00 | 5,655.00 | 5,655.00 | 1.02% | 721,900 |
| Jul 22, 2026 | 5,600.00 | 5,696.00 | 5,573.00 | 5,598.00 | 5,598.00 | -0.11% | 975,600 |
| Jul 21, 2026 | 5,532.00 | 5,638.00 | 5,438.00 | 5,604.00 | 5,604.00 | 1.45% | 1,372,200 |
| Jul 17, 2026 | 5,594.00 | 5,631.00 | 5,389.00 | 5,524.00 | 5,524.00 | -2.76% | 1,701,600 |
| Jul 16, 2026 | 5,671.00 | 5,784.00 | 5,657.00 | 5,681.00 | 5,681.00 | -0.59% | 1,213,100 |
| Jul 15, 2026 | 5,618.00 | 5,726.00 | 5,600.00 | 5,715.00 | 5,715.00 | 2.81% | 1,600,700 |
| Jul 14, 2026 | 5,637.00 | 5,639.00 | 5,504.00 | 5,559.00 | 5,559.00 | -1.21% | 1,611,400 |
| Jul 13, 2026 | 5,775.00 | 5,794.00 | 5,540.00 | 5,627.00 | 5,627.00 | -2.31% | 1,353,900 |
| Jul 10, 2026 | 5,850.00 | 5,880.00 | 5,747.00 | 5,760.00 | 5,760.00 | -0.95% | 1,709,400 |
| Jul 9, 2026 | 5,769.00 | 5,849.00 | 5,715.00 | 5,815.00 | 5,815.00 | -0.43% | 1,205,500 |
| Jul 8, 2026 | 6,010.00 | 6,033.00 | 5,840.00 | 5,840.00 | 5,840.00 | -4.09% | 1,803,900 |
| Jul 7, 2026 | 6,262.00 | 6,291.00 | 6,073.00 | 6,089.00 | 6,089.00 | -2.22% | 2,123,100 |
| Jul 6, 2026 | 6,191.00 | 6,339.00 | 6,158.00 | 6,227.00 | 6,227.00 | 1.62% | 1,892,700 |
| Jul 3, 2026 | 6,192.00 | 6,213.00 | 6,051.00 | 6,128.00 | 6,128.00 | 2.27% | 1,830,400 |
| Jul 2, 2026 | 5,862.00 | 6,070.00 | 5,831.00 | 5,992.00 | 5,992.00 | 0.57% | 2,130,200 |
| Jul 1, 2026 | 5,972.00 | 6,170.00 | 5,931.00 | 5,958.00 | 5,958.00 | 1.46% | 2,622,200 |
| Jun 30, 2026 | 5,892.00 | 5,941.00 | 5,766.00 | 5,872.00 | 5,872.00 | 0.09% | 2,069,500 |
| Jun 29, 2026 | 5,769.00 | 5,932.00 | 5,761.00 | 5,867.00 | 5,867.00 | 1.70% | 1,747,500 |
| Jun 26, 2026 | 5,730.00 | 5,803.00 | 5,636.00 | 5,769.00 | 5,769.00 | 1.75% | 1,447,000 |
| Jun 25, 2026 | 5,801.00 | 5,801.00 | 5,617.00 | 5,670.00 | 5,670.00 | -0.54% | 1,378,800 |