Skip to main content
Kajima Corporation (TYO:1812)
Japan flag Japan · Delayed Price · Currency is JPY
4,448.00
+70.00 (1.60%)
Sep 26, 2025, 3:30 PM JST

Kajima Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20254,398.004,487.004,384.004,448.004,448.001.60%1,945,500
Sep 25, 20254,389.004,414.004,353.004,378.004,378.00-0.16%1,298,300
Sep 24, 20254,309.004,390.004,297.004,385.004,385.001.67%1,369,600
Sep 22, 20254,420.004,453.004,304.004,313.004,313.00-2.95%1,858,600
Sep 19, 20254,460.004,500.004,422.004,444.004,444.00-0.36%1,941,100
Sep 18, 20254,448.004,460.004,405.004,460.004,460.00-0.02%1,054,800
Sep 17, 20254,483.004,505.004,433.004,461.004,461.00-1.46%1,184,000
Sep 16, 20254,574.004,581.004,527.004,527.004,527.00-1.03%1,184,000
Sep 12, 20254,606.004,615.004,556.004,574.004,574.000.79%1,431,900
Sep 11, 20254,516.004,573.004,510.004,538.004,538.00-0.31%1,431,900
Sep 10, 20254,550.004,577.004,531.004,552.004,552.000.75%1,087,400
Sep 9, 20254,582.004,594.004,518.004,518.004,518.00-0.51%1,249,000
Sep 8, 20254,495.004,553.004,457.004,541.004,541.001.09%1,103,600
Sep 5, 20254,519.004,534.004,440.004,492.004,492.00-0.60%1,294,900
Sep 4, 20254,405.004,541.004,400.004,519.004,519.003.29%1,554,400
Sep 3, 20254,450.004,458.004,342.004,375.004,375.00-2.04%1,511,700
Sep 2, 20254,469.004,484.004,409.004,466.004,466.000.63%1,488,100
Sep 1, 20254,383.004,449.004,359.004,438.004,438.000.75%1,053,400
Aug 29, 20254,348.004,416.004,314.004,405.004,405.000.80%1,260,300
Aug 28, 20254,348.004,380.004,280.004,370.004,370.001.53%1,301,900
Aug 27, 20254,280.004,336.004,280.004,304.004,304.000.56%1,760,900
Aug 26, 20254,332.004,339.004,261.004,280.004,280.00-1.20%1,806,000
Aug 25, 20254,350.004,378.004,301.004,332.004,332.000.67%1,447,500
Aug 22, 20254,243.004,308.004,225.004,303.004,303.001.63%818,600
Aug 21, 20254,289.004,295.004,199.004,234.004,234.00-1.53%1,190,400
Aug 20, 20254,300.004,316.004,233.004,300.004,300.000.12%1,192,800
Aug 19, 20254,290.004,312.004,261.004,295.004,295.000.28%867,800
Aug 18, 20254,243.004,304.004,224.004,283.004,283.000.94%1,238,300
Aug 15, 20254,193.004,244.004,175.004,243.004,243.001.43%1,166,900
Aug 14, 20254,218.004,225.004,141.004,183.004,183.00-1.90%1,239,300
Aug 13, 20254,235.004,266.004,210.004,264.004,264.000.68%1,373,200
Aug 12, 20254,200.004,273.004,180.004,235.004,235.002.00%1,691,300
Aug 8, 20254,152.004,206.004,128.004,152.004,152.000.58%1,734,800
Aug 7, 20254,158.004,205.004,047.004,128.004,128.00-0.46%2,468,800
Aug 6, 20253,935.004,172.003,909.004,147.004,147.005.39%4,483,800
Aug 5, 20253,914.003,935.003,865.003,935.003,935.002.10%1,481,100
Aug 4, 20253,845.003,864.003,788.003,854.003,854.00-1.20%1,020,000
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