Kajima Corporation (TYO:1812)
Japan · Delayed Price · Currency is JPY 5,656.00
+187.00 (3.42%)
May 25, 2026, 3:30 PM JST
Kajima Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 5,569.00 | 5,740.00 | 5,546.00 | 5,656.00 | 5,656.00 | 3.42% | 2,011,400 |
| May 22, 2026 | 5,589.00 | 5,591.00 | 5,451.00 | 5,469.00 | 5,469.00 | -2.18% | 2,021,800 |
| May 21, 2026 | 5,639.00 | 5,695.00 | 5,562.00 | 5,591.00 | 5,591.00 | 0.43% | 1,547,000 |
| May 20, 2026 | 5,748.00 | 5,766.00 | 5,518.00 | 5,567.00 | 5,567.00 | -4.61% | 2,811,700 |
| May 19, 2026 | 5,686.00 | 5,952.00 | 5,685.00 | 5,836.00 | 5,836.00 | 3.29% | 2,571,800 |
| May 18, 2026 | 5,818.00 | 5,843.00 | 5,545.00 | 5,650.00 | 5,650.00 | -3.30% | 3,416,400 |
| May 15, 2026 | 6,183.00 | 6,264.00 | 5,812.00 | 5,843.00 | 5,843.00 | -5.56% | 3,296,500 |
| May 14, 2026 | 6,536.00 | 6,536.00 | 6,152.00 | 6,187.00 | 6,187.00 | -4.48% | 4,741,300 |
| May 13, 2026 | 6,748.00 | 6,751.00 | 6,327.00 | 6,477.00 | 6,477.00 | -1.42% | 3,133,000 |
| May 12, 2026 | 6,257.00 | 6,599.00 | 6,185.00 | 6,570.00 | 6,570.00 | 5.00% | 4,706,400 |
| May 11, 2026 | 6,019.00 | 6,279.00 | 6,001.00 | 6,257.00 | 6,257.00 | 1.89% | 2,150,900 |
| May 8, 2026 | 6,177.00 | 6,269.00 | 6,030.00 | 6,141.00 | 6,141.00 | -1.93% | 2,296,300 |
| May 7, 2026 | 6,177.00 | 6,314.00 | 6,110.00 | 6,262.00 | 6,262.00 | 3.04% | 2,648,400 |
| May 1, 2026 | 6,193.00 | 6,243.00 | 6,061.00 | 6,077.00 | 6,077.00 | -0.65% | 1,719,800 |
| Apr 30, 2026 | 6,420.00 | 6,429.00 | 6,031.00 | 6,117.00 | 6,117.00 | -5.88% | 3,756,200 |
| Apr 28, 2026 | 6,054.00 | 6,499.00 | 6,037.00 | 6,499.00 | 6,499.00 | 9.15% | 3,609,800 |
| Apr 27, 2026 | 5,850.00 | 6,011.00 | 5,793.00 | 5,954.00 | 5,954.00 | 0.80% | 1,799,400 |
| Apr 24, 2026 | 5,980.00 | 5,980.00 | 5,843.00 | 5,907.00 | 5,907.00 | -0.87% | 1,594,000 |
| Apr 23, 2026 | 5,884.00 | 5,998.00 | 5,821.00 | 5,959.00 | 5,959.00 | -0.17% | 2,224,800 |
| Apr 22, 2026 | 5,973.00 | 5,987.00 | 5,871.00 | 5,969.00 | 5,969.00 | -1.26% | 2,241,400 |
| Apr 21, 2026 | 6,072.00 | 6,120.00 | 6,015.00 | 6,045.00 | 6,045.00 | -0.77% | 1,798,800 |
| Apr 20, 2026 | 6,032.00 | 6,092.00 | 5,962.00 | 6,092.00 | 6,092.00 | 2.70% | 1,861,100 |
| Apr 17, 2026 | 6,120.00 | 6,134.00 | 5,891.00 | 5,932.00 | 5,932.00 | -3.94% | 2,574,400 |
| 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 | -0.87% | 2,665,500 |
| Mar 27, 2026 | 6,035.00 | 6,105.00 | 6,013.00 | 6,078.00 | 5,988.00 | 0.03% | 1,605,500 |
| Mar 26, 2026 | 6,188.00 | 6,196.00 | 6,015.00 | 6,076.00 | 5,986.03 | -0.91% | 1,439,100 |
| Mar 25, 2026 | 6,064.00 | 6,140.00 | 6,037.00 | 6,132.00 | 6,041.20 | 4.37% | 2,050,700 |
| Mar 24, 2026 | 5,833.00 | 5,891.00 | 5,740.00 | 5,875.00 | 5,788.01 | 2.48% | 1,850,900 |
| Mar 23, 2026 | 5,935.00 | 5,945.00 | 5,647.00 | 5,733.00 | 5,648.11 | -6.00% | 2,736,000 |
| Mar 19, 2026 | 6,329.00 | 6,330.00 | 6,099.00 | 6,099.00 | 6,008.69 | -3.27% | 3,358,200 |
| Mar 18, 2026 | 6,148.00 | 6,305.00 | 6,131.00 | 6,305.00 | 6,211.64 | 3.36% | 1,313,700 |
| Mar 17, 2026 | 6,118.00 | 6,206.00 | 6,094.00 | 6,100.00 | 6,009.67 | 0.88% | 1,604,700 |
| Mar 16, 2026 | 6,100.00 | 6,137.00 | 6,000.00 | 6,047.00 | 5,957.46 | -2.22% | 2,078,200 |
| Mar 13, 2026 | 6,062.00 | 6,270.00 | 6,062.00 | 6,184.00 | 6,092.43 | -1.25% | 2,340,600 |
| Mar 12, 2026 | 6,335.00 | 6,384.00 | 6,213.00 | 6,262.00 | 6,169.28 | -2.48% | 1,551,900 |
| Mar 11, 2026 | 6,520.00 | 6,557.00 | 6,415.00 | 6,421.00 | 6,325.92 | 1.44% | 1,775,900 |
| Mar 10, 2026 | 6,195.00 | 6,366.00 | 6,185.00 | 6,330.00 | 6,236.27 | 3.86% | 2,690,500 |