Kajima Corporation (TYO:1812)
Japan
· Delayed Price · Currency is JPY 6,095.00
-346.00 (-5.37%)
At close: Mar 9, 2026
Kajima Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6,020.00 | 6,119.00 | 5,933.00 | 6,095.00 | 6,095.00 | -5.37% | 2,599,200 |
| Mar 6, 2026 | 6,460.00 | 6,479.00 | 6,352.00 | 6,441.00 | 6,441.00 | -1.81% | 1,794,000 |
| Mar 5, 2026 | 6,762.00 | 6,823.00 | 6,470.00 | 6,560.00 | 6,560.00 | 1.52% | 2,238,800 |
| Mar 4, 2026 | 6,553.00 | 6,698.00 | 6,276.00 | 6,462.00 | 6,462.00 | -5.26% | 3,247,500 |
| Mar 3, 2026 | 6,992.00 | 7,039.00 | 6,781.00 | 6,821.00 | 6,821.00 | -2.75% | 1,953,300 |
| Mar 2, 2026 | 6,867.00 | 7,014.00 | 6,763.00 | 7,014.00 | 7,014.00 | -1.79% | 2,132,400 |
| Feb 27, 2026 | 6,905.00 | 7,156.00 | 6,880.00 | 7,142.00 | 7,142.00 | 4.00% | 3,255,500 |
| Feb 26, 2026 | 6,867.00 | 6,945.00 | 6,821.00 | 6,867.00 | 6,867.00 | -0.45% | 2,640,200 |
| Feb 25, 2026 | 6,999.00 | 7,013.00 | 6,842.00 | 6,898.00 | 6,898.00 | -0.95% | 2,378,400 |
| Feb 24, 2026 | 7,030.00 | 7,038.00 | 6,806.00 | 6,964.00 | 6,964.00 | -1.71% | 3,657,600 |
| Feb 20, 2026 | 7,048.00 | 7,138.00 | 6,986.00 | 7,085.00 | 7,085.00 | 0.52% | 2,069,300 |
| Feb 19, 2026 | 6,950.00 | 7,080.00 | 6,880.00 | 7,048.00 | 7,048.00 | 1.41% | 1,909,400 |
| Feb 18, 2026 | 6,891.00 | 7,047.00 | 6,795.00 | 6,950.00 | 6,950.00 | 1.37% | 2,220,800 |
| Feb 17, 2026 | 6,785.00 | 6,935.00 | 6,733.00 | 6,856.00 | 6,856.00 | 0.28% | 2,456,300 |
| Feb 16, 2026 | 7,157.00 | 7,187.00 | 6,824.00 | 6,837.00 | 6,837.00 | -4.56% | 2,927,800 |
| Feb 13, 2026 | 7,476.00 | 7,610.00 | 7,113.00 | 7,164.00 | 7,164.00 | -5.89% | 4,119,900 |
| Feb 12, 2026 | 7,697.00 | 8,040.00 | 7,531.00 | 7,612.00 | 7,612.00 | -1.09% | 7,754,600 |
| Feb 10, 2026 | 7,498.00 | 7,698.00 | 7,408.00 | 7,696.00 | 7,696.00 | 2.10% | 2,580,700 |
| Feb 9, 2026 | 7,213.00 | 7,553.00 | 7,173.00 | 7,538.00 | 7,538.00 | 8.26% | 4,070,900 |
| Feb 6, 2026 | 6,757.00 | 7,000.00 | 6,751.00 | 6,963.00 | 6,963.00 | 3.63% | 2,880,300 |
| Feb 5, 2026 | 6,697.00 | 6,739.00 | 6,525.00 | 6,719.00 | 6,719.00 | 1.45% | 2,099,900 |
| Feb 4, 2026 | 6,560.00 | 6,647.00 | 6,517.00 | 6,623.00 | 6,623.00 | 1.07% | 1,740,000 |
| Feb 3, 2026 | 6,398.00 | 6,578.00 | 6,393.00 | 6,553.00 | 6,553.00 | 4.07% | 1,942,300 |
| Feb 2, 2026 | 6,400.00 | 6,519.00 | 6,297.00 | 6,297.00 | 6,297.00 | -0.05% | 1,753,200 |
| Jan 30, 2026 | 6,393.00 | 6,412.00 | 6,267.00 | 6,300.00 | 6,300.00 | -1.41% | 1,724,000 |
| Jan 29, 2026 | 6,350.00 | 6,427.00 | 6,251.00 | 6,390.00 | 6,390.00 | 0.31% | 1,323,800 |
| Jan 28, 2026 | 6,377.00 | 6,413.00 | 6,301.00 | 6,370.00 | 6,370.00 | -1.39% | 1,295,700 |
| Jan 27, 2026 | 6,406.00 | 6,491.00 | 6,287.00 | 6,460.00 | 6,460.00 | 1.54% | 1,556,300 |
| Jan 26, 2026 | 6,381.00 | 6,452.00 | 6,333.00 | 6,362.00 | 6,362.00 | -2.18% | 1,639,500 |
| Jan 23, 2026 | 6,506.00 | 6,574.00 | 6,472.00 | 6,504.00 | 6,504.00 | 0.42% | 1,367,600 |
| Jan 22, 2026 | 6,650.00 | 6,682.00 | 6,422.00 | 6,477.00 | 6,477.00 | -2.44% | 2,506,800 |
| Jan 21, 2026 | 6,484.00 | 6,652.00 | 6,484.00 | 6,639.00 | 6,639.00 | 0.77% | 1,515,300 |
| Jan 20, 2026 | 6,575.00 | 6,636.00 | 6,528.00 | 6,588.00 | 6,588.00 | 0.30% | 1,617,000 |
| Jan 19, 2026 | 6,591.00 | 6,648.00 | 6,463.00 | 6,568.00 | 6,568.00 | -1.29% | 1,473,500 |
| Jan 16, 2026 | 6,552.00 | 6,670.00 | 6,527.00 | 6,654.00 | 6,654.00 | 0.88% | 1,458,400 |
| Jan 15, 2026 | 6,557.00 | 6,642.00 | 6,555.00 | 6,596.00 | 6,596.00 | 1.07% | 1,963,900 |
| Jan 14, 2026 | 6,345.00 | 6,526.00 | 6,290.00 | 6,526.00 | 6,526.00 | 3.87% | 2,558,900 |
| Jan 13, 2026 | 6,373.00 | 6,382.00 | 6,222.00 | 6,283.00 | 6,283.00 | 1.72% | 2,342,300 |
| Jan 9, 2026 | 6,083.00 | 6,177.00 | 6,031.00 | 6,177.00 | 6,177.00 | 0.91% | 2,064,700 |
| Jan 8, 2026 | 6,061.00 | 6,123.00 | 6,036.00 | 6,121.00 | 6,121.00 | 0.99% | 2,413,600 |
| Jan 7, 2026 | 6,032.00 | 6,073.00 | 5,959.00 | 6,061.00 | 6,061.00 | -1.67% | 2,194,700 |
| Jan 6, 2026 | 6,052.00 | 6,178.00 | 5,951.00 | 6,164.00 | 6,164.00 | 2.56% | 1,911,500 |
| Jan 5, 2026 | 5,980.00 | 6,052.00 | 5,915.00 | 6,010.00 | 6,010.00 | 3.00% | 1,556,600 |
| Dec 30, 2025 | 5,853.00 | 5,896.00 | 5,818.00 | 5,835.00 | 5,835.00 | -0.22% | 838,300 |
| Dec 29, 2025 | 5,832.00 | 5,897.00 | 5,813.00 | 5,848.00 | 5,848.00 | 0.33% | 880,400 |
| Dec 26, 2025 | 5,859.00 | 5,925.00 | 5,793.00 | 5,829.00 | 5,829.00 | -0.36% | 950,600 |
| Dec 25, 2025 | 5,895.00 | 5,895.00 | 5,813.00 | 5,850.00 | 5,850.00 | -0.10% | 854,100 |
| Dec 24, 2025 | 5,907.00 | 5,925.00 | 5,820.00 | 5,856.00 | 5,856.00 | -0.85% | 1,464,200 |
| Dec 23, 2025 | 5,880.00 | 5,906.00 | 5,777.00 | 5,906.00 | 5,906.00 | 0.25% | 1,309,400 |
| Dec 22, 2025 | 5,950.00 | 5,972.00 | 5,876.00 | 5,891.00 | 5,891.00 | -1.67% | 2,043,400 |
| Dec 19, 2025 | 5,823.00 | 6,043.00 | 5,775.00 | 5,991.00 | 5,991.00 | 3.54% | 2,816,900 |
| Dec 18, 2025 | 5,799.00 | 5,825.00 | 5,756.00 | 5,786.00 | 5,786.00 | -0.84% | 1,486,700 |
| Dec 17, 2025 | 5,817.00 | 5,849.00 | 5,694.00 | 5,835.00 | 5,835.00 | 1.18% | 1,759,400 |
| Dec 16, 2025 | 5,863.00 | 5,868.00 | 5,740.00 | 5,767.00 | 5,767.00 | -1.74% | 1,561,100 |
| Dec 15, 2025 | 5,831.00 | 5,884.00 | 5,753.00 | 5,869.00 | 5,869.00 | 0.26% | 1,326,400 |
| Dec 12, 2025 | 5,798.00 | 5,860.00 | 5,762.00 | 5,854.00 | 5,854.00 | 1.86% | 1,866,100 |
| Dec 11, 2025 | 5,850.00 | 5,854.00 | 5,736.00 | 5,747.00 | 5,747.00 | -0.23% | 1,795,300 |
| Dec 10, 2025 | 5,781.00 | 5,805.00 | 5,697.00 | 5,760.00 | 5,760.00 | 0.82% | 2,107,900 |
| Dec 9, 2025 | 5,739.00 | 5,745.00 | 5,637.00 | 5,713.00 | 5,713.00 | -0.35% | 1,691,400 |
| Dec 8, 2025 | 5,635.00 | 5,733.00 | 5,609.00 | 5,733.00 | 5,733.00 | 2.23% | 1,342,800 |
| Dec 5, 2025 | 5,724.00 | 5,724.00 | 5,608.00 | 5,608.00 | 5,608.00 | -1.96% | 1,213,900 |
| Dec 4, 2025 | 5,700.00 | 5,790.00 | 5,688.00 | 5,720.00 | 5,720.00 | 0.65% | 1,527,600 |
| Dec 3, 2025 | 5,700.00 | 5,706.00 | 5,637.00 | 5,683.00 | 5,683.00 | -0.25% | 1,360,800 |
| Dec 2, 2025 | 5,720.00 | 5,756.00 | 5,554.00 | 5,697.00 | 5,697.00 | -0.40% | 1,726,000 |
| Dec 1, 2025 | 5,820.00 | 5,852.00 | 5,661.00 | 5,720.00 | 5,720.00 | -1.72% | 1,626,400 |
| Nov 28, 2025 | 5,730.00 | 5,854.00 | 5,691.00 | 5,820.00 | 5,820.00 | 0.88% | 2,430,400 |
| Nov 27, 2025 | 5,808.00 | 5,820.00 | 5,735.00 | 5,769.00 | 5,769.00 | 0.51% | 1,390,000 |
| Nov 26, 2025 | 5,692.00 | 5,786.00 | 5,652.00 | 5,740.00 | 5,740.00 | 1.81% | 2,181,500 |
| Nov 25, 2025 | 5,700.00 | 5,700.00 | 5,562.00 | 5,638.00 | 5,638.00 | -1.49% | 1,994,700 |
| Nov 21, 2025 | 5,511.00 | 5,723.00 | 5,505.00 | 5,723.00 | 5,723.00 | 2.00% | 4,051,300 |
| Nov 20, 2025 | 5,600.00 | 5,658.00 | 5,491.00 | 5,611.00 | 5,611.00 | 2.02% | 1,558,100 |
| Nov 19, 2025 | 5,600.00 | 5,647.00 | 5,422.00 | 5,500.00 | 5,500.00 | 0.47% | 2,118,300 |
| Nov 18, 2025 | 5,577.00 | 5,625.00 | 5,395.00 | 5,474.00 | 5,474.00 | -1.78% | 1,468,700 |
| Nov 17, 2025 | 5,590.00 | 5,659.00 | 5,485.00 | 5,573.00 | 5,573.00 | -0.57% | 1,589,200 |
| Nov 14, 2025 | 5,541.00 | 5,640.00 | 5,470.00 | 5,605.00 | 5,605.00 | -0.23% | 2,101,500 |
| Nov 13, 2025 | 5,467.00 | 5,628.00 | 5,459.00 | 5,618.00 | 5,618.00 | 3.48% | 2,329,700 |
| Nov 12, 2025 | 5,500.00 | 5,571.00 | 5,388.00 | 5,429.00 | 5,429.00 | -4.15% | 4,305,400 |
| Nov 11, 2025 | 5,237.00 | 5,760.00 | 5,166.00 | 5,664.00 | 5,664.00 | 8.86% | 7,060,600 |
| Nov 10, 2025 | 5,175.00 | 5,261.00 | 5,164.00 | 5,203.00 | 5,203.00 | 1.27% | 1,683,600 |
| Nov 7, 2025 | 5,112.00 | 5,176.00 | 5,063.00 | 5,138.00 | 5,138.00 | -1.06% | 1,660,700 |
| Nov 6, 2025 | 5,071.00 | 5,197.00 | 5,070.00 | 5,193.00 | 5,193.00 | 1.92% | 1,735,500 |
| Nov 5, 2025 | 4,990.00 | 5,133.00 | 4,821.00 | 5,095.00 | 5,095.00 | 2.27% | 2,613,900 |
| Nov 4, 2025 | 4,964.00 | 5,054.00 | 4,935.00 | 4,982.00 | 4,982.00 | 0.12% | 1,566,900 |
| Oct 31, 2025 | 5,011.00 | 5,037.00 | 4,953.00 | 4,976.00 | 4,976.00 | -0.28% | 1,735,300 |
| Oct 30, 2025 | 4,947.00 | 5,014.00 | 4,875.00 | 4,990.00 | 4,990.00 | 1.36% | 1,665,600 |
| Oct 29, 2025 | 4,961.00 | 4,999.00 | 4,897.00 | 4,923.00 | 4,923.00 | -0.69% | 1,433,700 |
| Oct 28, 2025 | 5,037.00 | 5,074.00 | 4,922.00 | 4,957.00 | 4,957.00 | -2.09% | 2,239,200 |
| Oct 27, 2025 | 4,994.00 | 5,072.00 | 4,963.00 | 5,063.00 | 5,063.00 | 2.97% | 2,091,200 |
| Oct 24, 2025 | 4,898.00 | 4,975.00 | 4,842.00 | 4,917.00 | 4,917.00 | 1.72% | 3,114,800 |
| Oct 23, 2025 | 4,734.00 | 4,848.00 | 4,726.00 | 4,834.00 | 4,834.00 | 1.30% | 1,646,800 |
| Oct 22, 2025 | 4,689.00 | 4,817.00 | 4,671.00 | 4,772.00 | 4,772.00 | 3.29% | 2,279,400 |
| Oct 21, 2025 | 4,721.00 | 4,724.00 | 4,615.00 | 4,620.00 | 4,620.00 | -1.43% | 992,600 |
| Oct 20, 2025 | 4,700.00 | 4,721.00 | 4,642.00 | 4,687.00 | 4,687.00 | 1.03% | 929,200 |
| Oct 17, 2025 | 4,626.00 | 4,679.00 | 4,602.00 | 4,639.00 | 4,639.00 | -0.51% | 1,059,900 |
| Oct 16, 2025 | 4,598.00 | 4,675.00 | 4,582.00 | 4,663.00 | 4,663.00 | 2.55% | 1,559,500 |
| Oct 15, 2025 | 4,499.00 | 4,581.00 | 4,485.00 | 4,547.00 | 4,547.00 | 2.55% | 1,233,800 |
| Oct 14, 2025 | 4,380.00 | 4,511.00 | 4,360.00 | 4,434.00 | 4,434.00 | -0.36% | 1,411,000 |
| Oct 10, 2025 | 4,581.00 | 4,583.00 | 4,450.00 | 4,450.00 | 4,450.00 | -3.68% | 1,648,400 |
| Oct 9, 2025 | 4,696.00 | 4,706.00 | 4,590.00 | 4,620.00 | 4,620.00 | -0.79% | 1,407,200 |
| Oct 8, 2025 | 4,590.00 | 4,670.00 | 4,572.00 | 4,657.00 | 4,657.00 | 2.58% | 1,842,400 |