U.S. markets open in 8 hours 47 minutes

Kajima Corporation (1812.T)

Tokyo - Tokyo Precio retrasado. Moneda en JPY.
Añadir a la lista de seguimiento
2,745.00+14.00 (+0.51%)
A partir del 01:22PM JST. Mercado abierto.
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en JPYDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 jun 20242,723.502,775.002,703.002,745.002,745.00806,400
25 jun 20242,708.002,737.002,702.002,731.002,731.00985,900
24 jun 20242,689.502,707.502,671.002,687.502,687.501,204,600
21 jun 20242,696.002,715.002,673.502,677.002,677.001,965,700
20 jun 20242,705.002,711.502,661.002,680.002,680.001,394,800
19 jun 20242,655.502,712.502,655.502,705.502,705.501,233,600
18 jun 20242,675.002,677.502,633.502,646.502,646.501,261,600
17 jun 20242,655.002,679.002,648.002,669.002,669.001,264,800
14 jun 20242,603.502,676.502,603.502,662.502,662.501,919,800
13 jun 20242,689.502,691.502,619.002,619.002,619.001,446,200
12 jun 20242,690.502,709.502,677.502,690.002,690.001,633,200
11 jun 20242,739.002,755.502,715.002,715.002,715.001,404,000
10 jun 20242,662.502,724.502,662.502,706.002,706.001,661,200
07 jun 20242,685.002,692.502,661.502,663.002,663.002,036,000
06 jun 20242,640.002,683.002,630.502,668.002,668.002,190,200
05 jun 20242,638.002,651.502,611.502,643.002,643.002,176,800
04 jun 20242,657.002,664.002,615.502,638.002,638.002,878,200
03 jun 20242,664.002,714.002,655.002,686.502,686.501,540,700
31 may 20242,643.502,673.002,643.502,658.502,658.503,117,500
30 may 20242,607.502,627.502,572.502,626.002,626.001,936,000
29 may 20242,671.002,696.502,627.002,629.502,629.501,948,600
28 may 20242,659.002,684.502,647.502,670.502,670.501,465,400
27 may 20242,635.002,654.502,612.002,652.502,652.501,786,900
24 may 20242,620.002,651.502,609.502,626.002,626.002,036,700
23 may 20242,650.002,658.002,585.502,654.002,654.002,213,800
22 may 20242,708.502,708.502,649.502,658.002,658.002,522,000
21 may 20242,772.002,785.502,709.002,716.502,716.502,392,100
20 may 20242,686.002,772.002,673.002,765.502,765.502,537,900
17 may 20242,658.502,687.502,643.502,671.002,671.002,495,000
16 may 20242,680.002,704.002,642.502,658.002,658.003,477,500
15 may 20242,720.502,750.002,639.002,665.002,665.004,597,600
14 may 20242,911.002,935.502,650.002,715.002,715.009,324,000
13 may 20243,000.003,022.002,963.002,980.002,980.003,069,300
10 may 20243,011.003,057.002,998.003,020.003,020.001,135,700
09 may 20242,945.003,009.002,938.002,990.502,990.501,219,600
08 may 20242,960.002,976.502,932.502,941.002,941.001,367,600
07 may 20243,011.003,029.002,963.502,984.502,984.501,078,500
02 may 20242,985.003,007.002,956.502,992.002,992.00871,500
01 may 20242,978.503,009.002,976.002,993.502,993.50870,600
30 abr 20242,990.003,044.002,988.003,033.003,033.001,258,000
26 abr 20242,922.002,976.002,905.002,959.002,959.001,098,500
25 abr 20243,006.003,009.002,931.502,933.502,933.501,367,000
24 abr 20242,945.003,017.002,944.503,010.003,010.002,019,400
23 abr 20242,904.002,941.502,900.502,927.502,927.501,540,500
22 abr 20242,878.002,904.002,841.002,873.502,873.501,231,300
19 abr 20242,837.002,867.502,801.502,834.502,834.502,151,100
18 abr 20242,843.502,884.502,831.502,869.002,869.001,390,700
17 abr 20242,914.502,918.002,856.002,865.002,865.002,373,200
16 abr 20242,979.502,987.502,893.002,924.002,924.002,403,300
15 abr 20242,996.003,045.002,976.503,037.003,037.001,347,900
12 abr 20243,018.003,033.002,991.003,019.003,019.001,369,800
11 abr 20242,990.003,005.002,957.502,994.002,994.001,397,300
10 abr 20243,030.003,039.002,990.003,015.003,015.001,074,400
09 abr 20243,035.003,050.002,999.003,026.003,026.001,352,100
08 abr 20243,024.003,057.003,003.003,029.003,029.001,185,500
05 abr 20243,000.003,033.002,982.503,023.003,023.001,346,200
04 abr 20243,046.003,086.003,035.003,051.003,051.001,208,400
03 abr 20243,037.003,053.002,991.503,014.003,014.001,815,500
02 abr 20243,073.003,092.003,017.003,054.003,054.001,434,300
01 abr 20243,130.003,142.003,060.003,073.003,073.001,382,900
29 mar 20243,116.003,153.003,108.003,133.003,133.00568,600
28 mar 20243,080.003,127.003,052.003,095.003,095.001,915,000
28 mar 202455 Dividendo
27 mar 20243,144.003,183.003,129.003,136.003,081.002,209,400
26 mar 20243,126.003,170.003,101.003,139.003,083.951,383,500
25 mar 20243,190.003,192.003,131.003,139.003,083.951,616,900
22 mar 20243,201.003,213.003,135.003,163.003,107.531,886,700
21 mar 20243,145.003,191.003,130.003,185.003,129.141,819,100
19 mar 20243,064.003,088.003,036.003,086.003,031.882,042,200
18 mar 20243,055.003,111.003,043.003,080.003,025.981,477,900
15 mar 20243,013.003,088.003,006.003,067.003,013.212,053,000
14 mar 20242,976.503,037.002,956.003,026.002,972.931,646,100
13 mar 20243,025.003,069.002,957.002,981.002,928.721,980,600
12 mar 20242,954.503,006.002,915.003,001.002,948.372,000,000
11 mar 20243,100.003,109.002,983.503,013.002,960.162,734,600
08 mar 20243,026.003,173.003,026.003,137.003,081.984,967,300
07 mar 20242,970.002,993.002,939.002,993.002,940.511,954,100
06 mar 20242,950.003,006.002,940.502,975.502,923.313,615,300
05 mar 20242,892.502,978.002,866.502,938.002,886.474,678,300
04 mar 20242,781.502,789.502,736.002,759.002,710.611,616,700
01 mar 20242,796.002,799.502,763.002,794.002,745.001,269,300
29 feb 20242,762.002,790.002,731.502,777.502,728.792,201,400
28 feb 20242,750.002,781.502,716.002,758.002,709.631,903,400
27 feb 20242,774.002,791.502,746.002,751.002,702.751,578,400
26 feb 20242,792.002,792.002,792.002,792.002,743.03290,500
22 feb 20242,813.502,825.002,793.002,823.002,773.491,374,000
21 feb 20242,799.502,818.002,785.002,804.002,754.821,116,800
20 feb 20242,818.002,840.502,774.002,788.502,739.591,500,900
19 feb 20242,738.002,843.502,733.002,843.502,793.631,969,000
16 feb 20242,682.502,769.502,680.002,736.502,688.512,086,300
15 feb 20242,700.002,703.002,619.502,671.502,624.651,797,700
14 feb 20242,731.002,747.002,668.002,686.002,638.892,313,300
13 feb 20242,781.002,781.002,781.002,781.002,732.23554,900
09 feb 20242,675.502,717.002,641.502,683.502,636.442,655,100
08 feb 20242,773.002,774.002,699.502,705.002,657.562,833,900
07 feb 20242,709.502,775.002,703.502,774.002,725.352,674,400
06 feb 20242,650.502,708.502,643.502,693.502,646.262,238,600
05 feb 20242,665.002,670.502,610.502,664.502,617.771,995,400
02 feb 20242,638.502,670.002,618.502,654.002,607.451,253,800
01 feb 20242,622.502,655.502,610.002,632.002,585.841,035,400
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...