Kajima Corporation (TYO:1812)
Japan · Delayed Price · Currency is JPY 5,932.00
-243.00 (-3.94%)
Apr 17, 2026, 3:30 PM JST
Kajima Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 6,120.00 | 6,134.00 | 5,962.00 | 5,964.00 | - | -3.42% | 578,000 |
| Apr 16, 2026 | 6,094.00 | 6,203.00 | 6,017.00 | 6,175.00 | 6,175.00 | 0.65% | 1,720,600 |
| Apr 15, 2026 | 6,310.00 | 6,320.00 | 6,104.00 | 6,135.00 | 6,135.00 | -0.23% | 1,275,400 |
| Apr 14, 2026 | 6,230.00 | 6,238.00 | 6,130.00 | 6,149.00 | 6,149.00 | -0.45% | 1,198,200 |
| Apr 13, 2026 | 6,127.00 | 6,266.00 | 6,103.00 | 6,177.00 | 6,177.00 | -0.40% | 1,441,700 |
| Apr 10, 2026 | 6,310.00 | 6,318.00 | 6,187.00 | 6,202.00 | 6,202.00 | -1.93% | 1,461,300 |
| Apr 9, 2026 | 6,377.00 | 6,460.00 | 6,278.00 | 6,324.00 | 6,324.00 | -0.19% | 1,919,000 |
| Apr 8, 2026 | 6,329.00 | 6,344.00 | 6,200.00 | 6,336.00 | 6,336.00 | 5.09% | 2,285,000 |
| Apr 7, 2026 | 6,027.00 | 6,093.00 | 6,007.00 | 6,029.00 | 6,029.00 | 0.60% | 1,384,200 |
| Apr 6, 2026 | 6,100.00 | 6,131.00 | 5,993.00 | 5,993.00 | 5,993.00 | -1.19% | 1,173,400 |
| Apr 3, 2026 | 6,100.00 | 6,148.00 | 6,054.00 | 6,065.00 | 6,065.00 | 0.43% | 1,060,600 |
| Apr 2, 2026 | 6,388.00 | 6,388.00 | 6,039.00 | 6,039.00 | 6,039.00 | -3.96% | 1,770,300 |
| Apr 1, 2026 | 6,172.00 | 6,288.00 | 6,056.00 | 6,288.00 | 6,288.00 | 6.45% | 2,047,700 |
| Mar 31, 2026 | 5,784.00 | 6,011.00 | 5,751.00 | 5,907.00 | 5,907.00 | -0.49% | 2,261,800 |
| Mar 30, 2026 | 5,702.00 | 5,952.00 | 5,682.00 | 5,936.00 | 5,936.00 | -2.34% | 2,665,500 |
| Mar 27, 2026 | 6,035.00 | 6,105.00 | 6,013.00 | 6,078.00 | 6,002.00 | 0.03% | 1,605,500 |
| Mar 26, 2026 | 6,188.00 | 6,196.00 | 6,015.00 | 6,076.00 | 6,000.03 | -0.91% | 1,439,100 |
| Mar 25, 2026 | 6,064.00 | 6,140.00 | 6,037.00 | 6,132.00 | 6,055.32 | 4.37% | 2,050,700 |
| Mar 24, 2026 | 5,833.00 | 5,891.00 | 5,740.00 | 5,875.00 | 5,801.54 | 2.48% | 1,850,900 |
| Mar 23, 2026 | 5,935.00 | 5,945.00 | 5,647.00 | 5,733.00 | 5,661.31 | -6.00% | 2,736,000 |
| Mar 19, 2026 | 6,329.00 | 6,330.00 | 6,099.00 | 6,099.00 | 6,022.74 | -3.27% | 3,358,200 |
| Mar 18, 2026 | 6,148.00 | 6,305.00 | 6,131.00 | 6,305.00 | 6,226.16 | 3.36% | 1,313,700 |
| Mar 17, 2026 | 6,118.00 | 6,206.00 | 6,094.00 | 6,100.00 | 6,023.72 | 0.88% | 1,604,700 |
| Mar 16, 2026 | 6,100.00 | 6,137.00 | 6,000.00 | 6,047.00 | 5,971.39 | -2.22% | 2,078,200 |
| Mar 13, 2026 | 6,062.00 | 6,270.00 | 6,062.00 | 6,184.00 | 6,106.67 | -1.25% | 2,340,600 |
| Mar 12, 2026 | 6,335.00 | 6,384.00 | 6,213.00 | 6,262.00 | 6,183.70 | -2.48% | 1,551,900 |
| Mar 11, 2026 | 6,520.00 | 6,557.00 | 6,415.00 | 6,421.00 | 6,340.71 | 1.44% | 1,775,900 |
| Mar 10, 2026 | 6,195.00 | 6,366.00 | 6,185.00 | 6,330.00 | 6,250.85 | 3.86% | 2,690,500 |
| Mar 9, 2026 | 6,020.00 | 6,119.00 | 5,933.00 | 6,095.00 | 6,018.79 | -5.37% | 2,599,200 |
| Mar 6, 2026 | 6,460.00 | 6,479.00 | 6,352.00 | 6,441.00 | 6,360.46 | -1.81% | 1,794,000 |
| Mar 5, 2026 | 6,762.00 | 6,823.00 | 6,470.00 | 6,560.00 | 6,477.97 | 1.52% | 2,238,800 |
| Mar 4, 2026 | 6,553.00 | 6,698.00 | 6,276.00 | 6,462.00 | 6,381.20 | -5.26% | 3,247,500 |
| Mar 3, 2026 | 6,992.00 | 7,039.00 | 6,781.00 | 6,821.00 | 6,735.71 | -2.75% | 1,953,300 |
| Mar 2, 2026 | 6,867.00 | 7,014.00 | 6,763.00 | 7,014.00 | 6,926.30 | -1.79% | 2,132,400 |
| Feb 27, 2026 | 6,905.00 | 7,156.00 | 6,880.00 | 7,142.00 | 7,052.70 | 4.00% | 3,255,500 |
| Feb 26, 2026 | 6,867.00 | 6,945.00 | 6,821.00 | 6,867.00 | 6,781.13 | -0.45% | 2,640,200 |
| Feb 25, 2026 | 6,999.00 | 7,013.00 | 6,842.00 | 6,898.00 | 6,811.75 | -0.95% | 2,378,400 |
| Feb 24, 2026 | 7,030.00 | 7,038.00 | 6,806.00 | 6,964.00 | 6,876.92 | -1.71% | 3,657,600 |
| Feb 20, 2026 | 7,048.00 | 7,138.00 | 6,986.00 | 7,085.00 | 6,996.41 | 0.52% | 2,069,300 |
| Feb 19, 2026 | 6,950.00 | 7,080.00 | 6,880.00 | 7,048.00 | 6,959.87 | 1.41% | 1,909,400 |
| Feb 18, 2026 | 6,891.00 | 7,047.00 | 6,795.00 | 6,950.00 | 6,863.10 | 1.37% | 2,220,800 |
| Feb 17, 2026 | 6,785.00 | 6,935.00 | 6,733.00 | 6,856.00 | 6,770.27 | 0.28% | 2,456,300 |
| Feb 16, 2026 | 7,157.00 | 7,187.00 | 6,824.00 | 6,837.00 | 6,751.51 | -4.56% | 2,927,800 |
| Feb 13, 2026 | 7,476.00 | 7,610.00 | 7,113.00 | 7,164.00 | 7,074.42 | -5.89% | 4,119,900 |
| Feb 12, 2026 | 7,697.00 | 8,040.00 | 7,531.00 | 7,612.00 | 7,516.82 | -1.09% | 7,754,600 |
| Feb 10, 2026 | 7,498.00 | 7,698.00 | 7,408.00 | 7,696.00 | 7,599.77 | 2.10% | 2,580,700 |
| Feb 9, 2026 | 7,213.00 | 7,553.00 | 7,173.00 | 7,538.00 | 7,443.74 | 8.26% | 4,070,900 |
| Feb 6, 2026 | 6,757.00 | 7,000.00 | 6,751.00 | 6,963.00 | 6,875.93 | 3.63% | 2,880,300 |
| Feb 5, 2026 | 6,697.00 | 6,739.00 | 6,525.00 | 6,719.00 | 6,634.98 | 1.45% | 2,099,900 |
| Feb 4, 2026 | 6,560.00 | 6,647.00 | 6,517.00 | 6,623.00 | 6,540.19 | 1.07% | 1,740,000 |