Skip to main content
Kajima Corporation (TYO:1812)
Japan flag Japan · Delayed Price · Currency is JPY
6,499.00
+545.00 (9.15%)
Apr 28, 2026, 3:30 PM JST

Kajima Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20266,054.006,450.006,037.006,447.00-8.28%2,489,500
Apr 27, 20265,850.006,011.005,793.005,954.005,954.000.80%1,799,400
Apr 24, 20265,980.005,980.005,843.005,907.005,907.00-0.87%1,594,000
Apr 23, 20265,884.005,998.005,821.005,959.005,959.00-0.17%2,224,800
Apr 22, 20265,973.005,987.005,871.005,969.005,969.00-1.26%2,241,400
Apr 21, 20266,072.006,120.006,015.006,045.006,045.00-0.77%1,798,800
Apr 20, 20266,032.006,092.005,962.006,092.006,092.002.70%1,861,100
Apr 17, 20266,120.006,134.005,891.005,932.005,932.00-3.94%2,574,400
Apr 16, 20266,094.006,203.006,017.006,175.006,175.000.65%1,720,600
Apr 15, 20266,310.006,320.006,104.006,135.006,135.00-0.23%1,275,400
Apr 14, 20266,230.006,238.006,130.006,149.006,149.00-0.45%1,198,200
Apr 13, 20266,127.006,266.006,103.006,177.006,177.00-0.40%1,441,700
Apr 10, 20266,310.006,318.006,187.006,202.006,202.00-1.93%1,461,300
Apr 9, 20266,377.006,460.006,278.006,324.006,324.00-0.19%1,919,000
Apr 8, 20266,329.006,344.006,200.006,336.006,336.005.09%2,285,000
Apr 7, 20266,027.006,093.006,007.006,029.006,029.000.60%1,384,200
Apr 6, 20266,100.006,131.005,993.005,993.005,993.00-1.19%1,173,400
Apr 3, 20266,100.006,148.006,054.006,065.006,065.000.43%1,060,600
Apr 2, 20266,388.006,388.006,039.006,039.006,039.00-3.96%1,770,300
Apr 1, 20266,172.006,288.006,056.006,288.006,288.006.45%2,047,700
Mar 31, 20265,784.006,011.005,751.005,907.005,907.00-0.49%2,261,800
Mar 30, 20265,702.005,952.005,682.005,936.005,936.00-2.34%2,665,500
Mar 27, 20266,035.006,105.006,013.006,078.006,002.000.03%1,605,500
Mar 26, 20266,188.006,196.006,015.006,076.006,000.03-0.91%1,439,100
Mar 25, 20266,064.006,140.006,037.006,132.006,055.324.37%2,050,700
Mar 24, 20265,833.005,891.005,740.005,875.005,801.542.48%1,850,900
Mar 23, 20265,935.005,945.005,647.005,733.005,661.31-6.00%2,736,000
Mar 19, 20266,329.006,330.006,099.006,099.006,022.74-3.27%3,358,200
Mar 18, 20266,148.006,305.006,131.006,305.006,226.163.36%1,313,700
Mar 17, 20266,118.006,206.006,094.006,100.006,023.720.88%1,604,700
Mar 16, 20266,100.006,137.006,000.006,047.005,971.39-2.22%2,078,200
Mar 13, 20266,062.006,270.006,062.006,184.006,106.67-1.25%2,340,600
Mar 12, 20266,335.006,384.006,213.006,262.006,183.70-2.48%1,551,900
Mar 11, 20266,520.006,557.006,415.006,421.006,340.711.44%1,775,900
Mar 10, 20266,195.006,366.006,185.006,330.006,250.853.86%2,690,500
Mar 9, 20266,020.006,119.005,933.006,095.006,018.79-5.37%2,599,200
Mar 6, 20266,460.006,479.006,352.006,441.006,360.46-1.81%1,794,000
Mar 5, 20266,762.006,823.006,470.006,560.006,477.971.52%2,238,800
Mar 4, 20266,553.006,698.006,276.006,462.006,381.20-5.26%3,247,500
Mar 3, 20266,992.007,039.006,781.006,821.006,735.71-2.75%1,953,300
Mar 2, 20266,867.007,014.006,763.007,014.006,926.30-1.79%2,132,400
Feb 27, 20266,905.007,156.006,880.007,142.007,052.704.00%3,255,500
Feb 26, 20266,867.006,945.006,821.006,867.006,781.13-0.45%2,640,200
Feb 25, 20266,999.007,013.006,842.006,898.006,811.75-0.95%2,378,400
Feb 24, 20267,030.007,038.006,806.006,964.006,876.92-1.71%3,657,600
Feb 20, 20267,048.007,138.006,986.007,085.006,996.410.52%2,069,300
Feb 19, 20266,950.007,080.006,880.007,048.006,959.871.41%1,909,400
Feb 18, 20266,891.007,047.006,795.006,950.006,863.101.37%2,220,800
Feb 17, 20266,785.006,935.006,733.006,856.006,770.270.28%2,456,300
Feb 16, 20267,157.007,187.006,824.006,837.006,751.51-4.56%2,927,800
Feb 13, 20267,476.007,610.007,113.007,164.007,074.42-5.89%4,119,900
Feb 12, 20267,697.008,040.007,531.007,612.007,516.82-1.09%7,754,600
Feb 10, 20267,498.007,698.007,408.007,696.007,599.772.10%2,580,700
Feb 9, 20267,213.007,553.007,173.007,538.007,443.748.26%4,070,900
Feb 6, 20266,757.007,000.006,751.006,963.006,875.933.63%2,880,300
Feb 5, 20266,697.006,739.006,525.006,719.006,634.981.45%2,099,900
Feb 4, 20266,560.006,647.006,517.006,623.006,540.191.07%1,740,000
Feb 3, 20266,398.006,578.006,393.006,553.006,471.064.07%1,942,300
Feb 2, 20266,400.006,519.006,297.006,297.006,218.26-0.05%1,753,200
Jan 30, 20266,393.006,412.006,267.006,300.006,221.22-1.41%1,724,000
Jan 29, 20266,350.006,427.006,251.006,390.006,310.100.31%1,323,800
Jan 28, 20266,377.006,413.006,301.006,370.006,290.35-1.39%1,295,700
Jan 27, 20266,406.006,491.006,287.006,460.006,379.221.54%1,556,300
Jan 26, 20266,381.006,452.006,333.006,362.006,282.45-2.18%1,639,500
Jan 23, 20266,506.006,574.006,472.006,504.006,422.670.42%1,367,600
Jan 22, 20266,650.006,682.006,422.006,477.006,396.01-2.44%2,506,800
Jan 21, 20266,484.006,652.006,484.006,639.006,555.990.77%1,515,300
Jan 20, 20266,575.006,636.006,528.006,588.006,505.620.30%1,617,000
Jan 19, 20266,591.006,648.006,463.006,568.006,485.87-1.29%1,473,500
Jan 16, 20266,552.006,670.006,527.006,654.006,570.800.88%1,458,400
Jan 15, 20266,557.006,642.006,555.006,596.006,513.521.07%1,963,900
Jan 14, 20266,345.006,526.006,290.006,526.006,444.403.87%2,558,900
Jan 13, 20266,373.006,382.006,222.006,283.006,204.441.72%2,342,300
Jan 9, 20266,083.006,177.006,031.006,177.006,099.760.91%2,064,700
Jan 8, 20266,061.006,123.006,036.006,121.006,044.460.99%2,413,600
Jan 7, 20266,032.006,073.005,959.006,061.005,985.21-1.67%2,194,700
Jan 6, 20266,052.006,178.005,951.006,164.006,086.922.56%1,911,500
Jan 5, 20265,980.006,052.005,915.006,010.005,934.853.00%1,556,600
Dec 30, 20255,853.005,896.005,818.005,835.005,762.04-0.22%838,300
Dec 29, 20255,832.005,897.005,813.005,848.005,774.880.33%880,400
Dec 26, 20255,859.005,925.005,793.005,829.005,756.11-0.36%950,600
Dec 25, 20255,895.005,895.005,813.005,850.005,776.85-0.10%854,100
Dec 24, 20255,907.005,925.005,820.005,856.005,782.78-0.85%1,464,200
Dec 23, 20255,880.005,906.005,777.005,906.005,832.150.25%1,309,400
Dec 22, 20255,950.005,972.005,876.005,891.005,817.34-1.67%2,043,400
Dec 19, 20255,823.006,043.005,775.005,991.005,916.093.54%2,816,900
Dec 18, 20255,799.005,825.005,756.005,786.005,713.65-0.84%1,486,700
Dec 17, 20255,817.005,849.005,694.005,835.005,762.041.18%1,759,400
Dec 16, 20255,863.005,868.005,740.005,767.005,694.89-1.74%1,561,100
Dec 15, 20255,831.005,884.005,753.005,869.005,795.610.26%1,326,400
Dec 12, 20255,798.005,860.005,762.005,854.005,780.801.86%1,866,100
Dec 11, 20255,850.005,854.005,736.005,747.005,675.14-0.23%1,795,300
Dec 10, 20255,781.005,805.005,697.005,760.005,687.980.82%2,107,900
Dec 9, 20255,739.005,745.005,637.005,713.005,641.56-0.35%1,691,400
Dec 8, 20255,635.005,733.005,609.005,733.005,661.312.23%1,342,800
Dec 5, 20255,724.005,724.005,608.005,608.005,537.88-1.96%1,213,900
Dec 4, 20255,700.005,790.005,688.005,720.005,648.480.65%1,527,600
Dec 3, 20255,700.005,706.005,637.005,683.005,611.94-0.25%1,360,800
Dec 2, 20255,720.005,756.005,554.005,697.005,625.76-0.40%1,726,000
Dec 1, 20255,820.005,852.005,661.005,720.005,648.48-1.72%1,626,400